CollectAI

close-nyse_stocks

2019/04/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190402	81.71	81.76	81.03	81.14	1203037	79.6457	down	down	correct
AA.US	Alcoa Corporation	20190402	29.13	29.29	28.18	28.54	3838794	28.4778	down	down	correct
AAIC.US	PC	20190402	23.4	23.45	23.16	23.25	9327	17.4733	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190402	173.54	173.94	170.93	173.34	670555	169.1532	down	down	correct
AAT.US	American Assets Trust Inc	20190402	46.37	46.44	45.61	46.4	251318	42.774	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190402	29.2	29.21	28.66	28.79	135676	22.8205	down	down	correct
ABB.US	ABB Ltd	20190402	19.31	19.315	19.19	19.26	1910070	17.2316	down	down	correct
ABBV.US	AbbVie Inc	20190402	80.89	83.49	80.8	83.07	6355966	71.9643	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190402	76.88	77.05	74.41	74.49	2275821	71.047	down	down	correct
ABEV.US	Ambev S.A	20190402	4.39	4.43	4.32	4.35	26246221	3.9562	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190402	71.1	71.15	69.6401	70.22	158180	70.22	down	down	correct
ABM.US	ABM Industries Incorporated	20190402	37.03	37.4	36.81	37.38	325856	35.4143	up	up	correct
ABT.US	Abbott Laboratories	20190402	79.83	79.83	79.07	79.62	3717922	76.2838	down	up	incorrect
AC.US	Associated Capital Group Inc	20190402	40.035	40.3	39.44	39.91	10066	39.0866	down	down	correct
ACA.US	Arcosa Inc	20190402	30.71	31.49	30.06	30.9	151269	30.5132	up	up	correct
ACC.US	American Campus Communities Inc	20190402	47.72	48.28	47.27	48.2	654931	42.7233	up	up	correct
ACCO.US	ACCO Brands Corporation	20190402	8.69	8.79	8.67	8.7	376858	7.9249	up	down	incorrect
ACEL.US	WS	20190402	10.26	10.26	10.26	10.26	305	8.8674
ACH.US	Aluminum Corporation of China Limited	20190402	10.22	10.28	10.16	10.16	41585	10.16	down	down	correct
ACM.US	AECOM	20190402	30.79	30.815	30.23	30.51	633390	30.51	down	down	correct
ACN.US	Accenture plc	20190402	175.83	176.55	174.555	175.37	1923551	168.3679	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190402	15.21	15.24	15.13	15.18	150473	11.5773	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190402	22.89	23	22.615	22.66	41230	15.3603	down	down	correct
ADM.US	Archer	20190402	42.73	42.74	42.25	42.26	3140983	38.8792	down	down	correct
ADNT.US	Adient plc	20190402	14.52	14.72	14.214	14.49	1739300	14.49	down	down	correct
ADT.US	ADT Inc	20190402	6.5	6.62	6.48	6.6	1444641	5.7917	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190402	14.62	14.64	14.55	14.63	123166	10.8807	up	up	correct
AEE.US	Ameren Corporation	20190402	72.79	72.85	72.2	72.56	1328344	67.5563	down	down	correct
AEG.US	Aegon N.V	20190402	4.95	4.98	4.91	4.96	1351112	4.3129	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190402	43	43.24	42.74	43.21	1486066	41.2282	up	up	correct
AENZ.US	Aenza S.A.A	20190402	3.63	3.68	3.54	3.57	132161	3.57	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190402	22.1	22.1	21.4	21.72	4565354	19.9322	down	down	correct
AER.US	AerCap Holdings N.V	20190402	47.65	47.735	47.4	47.6	992612	47.6	down	down	correct
AES.US	The AES Corporation	20190402	17.96	18.075	17.89	18.01	9343493	16.5928	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190402	12.95	12.95	12.91	12.91	122721	11.8981	down	down	correct
AFG.US	American Financial Group Inc	20190402	97.01	97.01	95.81	95.99	331267	70.8221	down	down	correct
AFGB.US	American Financial Group Inc	20190402	25.1	25.24	25.07	25.22	98882	22.2744	up	up	correct
AFI.US	Armstrong Flooring Inc	20190402	14.17	14.35	14.09	14.34	122564	14.34	up	down	incorrect
AFL.US	Aflac Incorporated	20190402	49.78	49.835	49.23	49.25	3630077	46.052	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190402	14.98	15.135	14.97	15.04	40380	12.3205	up	up	correct
AG.US	First Majestic Silver Corp	20190402	6.23	6.38	6.22	6.3	1999229	6.2929	up	up	correct
AGCO.US	AGCO Corporation	20190402	70.44	70.61	69.78	70.55	374789	67.2681	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190402	9.57	9.57	9.52	9.56	38360	7.7823	down	down	correct
AGI.US	Alamos Gold Inc	20190402	4.92	5	4.88	4.93	1335181	4.7964	up	up	correct
AGO.US	Assured Guaranty Ltd	20190402	44.74	44.87	44.45	44.72	565632	42.3822	down	down	correct
AGR.US	Avangrid Inc	20190402	50.34	50.34	49.89	50.26	390447	45.5751	down	up	incorrect
AGRO.US	Adecoagro S.A	20190402	6.81	6.81	6.57	6.7	333928	6.7	down	down	correct
AGS.US	PlayAGS Inc	20190402	23.63	23.63	23.125	23.56	253813	23.56	down	up	incorrect
AGX.US	Argan Inc	20190402	50.92	50.92	50.06	50.41	73196	45.3582	down	down	correct
AHT.US	PI	20190402	23.1	23.25	23.0999	23.25	10001	20.4887	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190402	23.69	23.75	23.376	23.7475	9796	19.6105	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190402	14.86	14.94	14.85	14.85	59224	12.0711	down	down	correct
AIG.US	PA	20190402	25.48	25.48	25.4	25.48	157385	21.9629
AIN.US	Albany International Corp	20190402	72.09	72.61	71.1	71.82	143791	69.5579	down	down	correct
AIR.US	AAR Corp	20190402	33.52	33.59	33.01	33.02	254132	32.6482	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190402	60.02	60.02	58.53	58.66	237597	55.7363	down	down	correct
AIV.US	Apartment Investment and Management Company	20190402	5.4126	5.4787	5.3739	5.4685	925531	4.9427	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190402	24.75	24.75	24.28	24.28	7352	20.7684	down	down	correct
AIZ.US	Assurant Inc	20190402	96.29	96.29	94.95	95.45	471864	90.8145	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190402	79.15	79.31	78.57	78.57	649037	75.1285	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190402	35.22	35.33	34.2635	34.36	711236	30.9621	down	down	correct
AJX.US	Great Ajax Corp	20190402	13.75	13.9	13.71	13.74	61581	11.0801	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190402	25.0251	25.22	25.01	25.1	34525	20.8444	up	up	correct
AKO.US	B	20190402	22.3	22.3	21.51	21.51	8027	18.8277	down	down	correct
AKR.US	Acadia Realty Trust	20190402	27.31	27.37	26.85	27.21	1269177	25.2467	down	down	correct
AL.US	PA	20190402	25.59	25.7	25.58	25.67	18190	21.7335	up	up	correct
ALB.US	Albemarle Corporation	20190402	84.37	84.5	82.02	82.9	1782926	79.5781	down	down	correct
ALE.US	ALLETE Inc	20190402	81.96	81.96	81.02	81.61	156158	73.8616	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190402	25.5	25.5	24.7	25	276424	23.1797	down	down	correct
ALG.US	Alamo Group Inc	20190402	99.33	100.49	98.48	99.77	75866	98.5741	up	down	incorrect
ALIN.US	PE	20190402	19.17	19.39	18.9	19.18	23002	14.9344	up	up	correct
ALK.US	Alaska Air Group Inc	20190402	58.19	58.52	57.12	58.14	1563395	56.8702	down	down	correct
ALL.US	The Allstate Corporation	20190402	95.36	95.43	94.75	94.81	1605332	89.0873	down	down	correct
ALLE.US	Allegion plc	20190402	92.77	92.99	92.1	92.42	519276	89.634	down	down	correct
ALLY.US	PA	20190402	26.13	26.3	26.09	26.27	435488	26.27	up	up	correct
ALN.US	American Lorain Corporation	20190402	0.13	0.13	0.125	0.125	15500	0.125	down	down	correct
ALP.US	PQ	20190402	25.87	25.87	25.78	25.84	14690	22.6986	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190402	45.74	46.09	45.48	45.64	731600	43.5106	down	down	correct
ALV.US	Autoliv Inc	20190402	77.32	77.77	76.35	76.91	393313	72.5587	down	down	correct
ALX.US	Alexander's Inc	20190402	376.19	376.19	370.85	375.79	5195	317.248	down	down	correct
AM.US	Antero Midstream Corporation	20190402	14.35	14.37	13.86	14.08	2460892	9.1898	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190402	18.07	18.23	18.01	18.07	252607	18.07
AMC.US	AMC Entertainment Holdings Inc	20190402	15	15	14.62	14.78	1189627	13.8484	down	down	correct
AMCR.US	Amcor plc	20190402	11.08	11.08	11.08	11.08	0	9.8478
AME.US	AMETEK Inc	20190402	84	84.01	83.41	83.72	1286869	82.1938	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190402	111.63	111.83	110.515	111.37	409670	109.6387	down	down	correct
AMH.US	PH	20190402	25.15	25.24	25.15	25.2	24686	21.4652	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190402	48.12	48.81	47.96	48.23	801566	48.23	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190402	14.53	14.53	14.26	14.26	5956	13.2267	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20190402	136.5	138.08	135.19	136.12	1578162	127.7016	down	down	correct
AMPY.US	Amplify Energy Corp	20190402	9.85	9.85	9.71	9.75	204129	9.75	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190402	59.18	60.72	58.25	59.97	184805	59.97	up	down	incorrect
AMRC.US	Ameresco Inc	20190402	16.26	16.31	16.14	16.3	68518	16.3	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190402	14.25	14.25	13.76	13.95	669933	13.95	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190402	193	195.795	192.1115	195.12	2762366	184.471	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190402	14.65	14.73	14.29	14.34	1783430	13.3095	down	down	correct
AN.US	AutoNation Inc	20190402	36.22	36.22	35.61	35.87	701143	35.87	down	down	correct
ANET.US	Arista Networks Inc	20190402	318.96	320.88	317.05	318.43	2582396	79.6075	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190402	27.08	27.08	26.49	26.71	2106064	25.3473	down	down	correct
ANH.US	PC	20190402	24.9308	24.97	24.9244	24.9244	1700	21.3809	down	up	incorrect
ANTM.US	Anthem Inc	20190402	289.43	289.69	285.39	288.2	1163190	278.4672	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190402	8.34	8.39	8.32	8.37	165281	6.7761	up	up	correct
AON.US	Aon plc	20190402	174.1	175.26	172.89	173.14	836733	169.0214	down	down	correct
AOS.US	A. O. Smith Corporation	20190402	54.08	54.225	53.77	54.05	1030768	51.3441	down	up	incorrect
AP.US	Ampco	20190402	3.38	3.49	3.27	3.4	27225	3.4	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190402	26	26.06	25.71	25.76	273138	20.2085	down	down	correct
APD.US	Air Products and Chemicals Inc	20190402	191.3	191.7	189.15	190.48	1198651	180.5766	down	down	correct
APH.US	Amphenol Corporation	20190402	98	99.88	98	99.76	4279782	48.5692	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190402	16.45	16.545	16.35	16.51	966288	15.3604	up	up	correct
APO.US	PB	20190402	24.74	24.8199	24.701	24.75	40002	21.0013	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190402	0.9856	0.9856	0.96	0.9689	216375	14.5335	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190402	15.1	15.415	14.935	15.39	363238	12.3908	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190402	11.22	11.29	11.13	11.29	517372	10.1334	up	up	correct
AQNA.US	AQNA	20190402	26.79	26.92	26.575	26.73	18379	22.7966	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190402	12.96	13.13	12.8	12.85	397714	12.85	down	up	incorrect
AR.US	Antero Resources Corporation	20190402	8.74	8.91	8.64	8.65	4798320	8.65	down	down	correct
ARC.US	ARC Document Solutions Inc	20190402	2.29	2.29	2.23	2.26	62521	2.1442	down	down	correct
ARCH.US	Arch Resources Inc	20190402	92.15	92.15	90.23	91.27	197335	88.542	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190402	7.16	7.2	6.87	6.99	471003	6.5095	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190402	15.05	15.05	14.99	15.02	78036	11.865	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190402	141.86	143.41	140.395	143.23	651949	134.1945	up	down	incorrect
ARES.US	Ares Management Corporation	20190402	23.77	23.94	23.58	23.7	239372	21.396	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190402	25.4125	25.53	25.4	25.52	3885	21.4404	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190402	71.25	71.25	70.27	70.43	84589	65.8267	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190402	18.37	18.37	18.25	18.28	550141	13.6341	down	down	correct
ARL.US	American Realty Investors Inc	20190402	11.87	11.87	11.66	11.66	484	11.66	down	down	correct
ARLO.US	Arlo Technologies Inc	20190402	4.27	4.3	4.11	4.13	820005	4.13	down	down	correct
ARMK.US	Aramark	20190402	30.02	30.18	29.81	29.86	1698564	28.8004	down	down	correct
AROC.US	Archrock Inc	20190402	10.02	10.15	9.92	9.97	538596	8.1786	down	down	correct
ARW.US	Arrow Electronics Inc	20190402	78.74	78.82	78.17	78.52	449925	78.52	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190402	10	10.08	10	10.07	43909	10.0302	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190402	6.5	6.5	6.14	6.23	158119	6.179	down	down	correct
ASG.US	Liberty All	20190402	5.63	5.64	5.6	5.62	112811	4.3272	down	up	incorrect
ASGN.US	ASGN Incorporated	20190402	64.41	64.425	63.6	64.09	250428	64.09	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190402	78.75	79.06	78.02	78.2	521744	75.2173	down	down	correct
ASIX.US	AdvanSix Inc	20190402	29.44	29.7	29	29.02	110266	28.9445	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20190402	2.5	2.54	2.48	2.51	24025	2.51	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190402	160.75	160.75	158.515	160.26	64106	151.4339	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190402	4.51	4.61	4.51	4.53	570177	4.0997	up	up	correct
ATCO.US	PI	20190402	24.865	25	24.75	24.84	17513	19.8868	down	down	correct
ATEN.US	A10 Networks Inc	20190402	7.22	7.22	7.07	7.12	193854	7.0985	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190402	46.9	46.9	46.3	46.48	242435	46.48	down	up	incorrect
ATHM.US	Autohome Inc	20190402	103.41	103.99	100.2	102.62	617894	100.8004	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190402	26.59	26.59	26	26.22	928582	26.22	down	down	correct
ATKR.US	Atkore Inc	20190402	22.26	22.4	22	22.06	208138	22.06	down	down	correct
ATO.US	Atmos Energy Corporation	20190402	102.3	102.3	99.65	100.17	2501877	94.5919	down	up	incorrect
ATR.US	AptarGroup Inc	20190402	107.8	107.8	106.66	107.22	194630	103.7849	down	up	incorrect
ATTO.US	Atento S.A	20190402	3.88	3.89	3.79	3.87	258863	19.4549	down	up	incorrect
ATUS.US	Altice USA Inc	20190402	22.02	22.79	21.95	22.55	6612508	22.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20190402	12.89	12.945	12.75	12.84	2421425	12.4401	down	down	correct
AUD.US	Audacy Inc	20190402	5.38	5.4	5.33	5.37	1277506	5.192	down	down	correct
AUST.US	Austin Gold Corp.	20190402	16.36	16.36	16.26	16.26	6884	16.26	down	down	correct
AUY.US	Yamana Gold Inc	20190402	2.53	2.54	2.5	2.52	7436257	2.4162	down	down	correct
AVA.US	Avista Corporation	20190402	40.85	40.87	40.46	40.61	522111	36.4854	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190402	7.79	7.84	7.74	7.78	171925	6.7416	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190402	200.74	202.78	198.69	202.21	673218	186.8039	up	up	correct
AVD.US	American Vanguard Corporation	20190402	17.39	17.5	17.17	17.26	48452	17.0642	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190402	14.94	14.97	14.76	14.78	65237	11.1022	down	down	correct
AVLR.US	Avalara Inc	20190402	56.44	57	55.86	56.85	383040	56.3149	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190402	43.13	43.57	42.81	43.19	229655	43.19	up	up	correct
AVNT.US	Avient Corporation	20190402	29.7	29.76	29.37	29.63	558458	27.7069	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190402	113.73	114.2	112.61	113.09	477114	107.8901	down	down	correct
AVYA.US	Avaya Holdings Corp	20190402	17.15	17.43	17.02	17.11	1077484	17.11	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190402	11.66	11.69	11.64	11.68	158391	9.6777	up	up	correct
AWI.US	Armstrong World Industries Inc	20190402	81.07	81.37	80.7	81.13	1175100	79.0972	up	up	correct
AWK.US	American Water Works Company Inc	20190402	104.15	104.31	102.94	103.71	1149490	99.3486	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190402	6.04	6.04	6	6.01	181553	4.7489	down	down	correct
AWR.US	American States Water Company	20190402	70.48	70.48	69.57	70.31	175061	67.323	down	down	correct
AX.US	Axos Financial Inc	20190402	29.45	29.675	28.95	29.56	279141	29.56	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190402	15	15.18	14.865	15.15	2102157	15.15	up	up	correct
AXP.US	American Express Company	20190402	111.21	111.46	110.37	111	3568956	106.6734	down	down	correct
AXR.US	AMREP Corporation	20190402	5.83	6.15	5.72	5.91	10459	5.91	up	up	correct
AXS.US	PE	20190402	24.3	24.47	24.22	24.45	41690	21.3051	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190402	25.74	25.82	25.46	25.81	1008700	25.81	up	up	correct
AYI.US	Acuity Brands Inc	20190402	123.79	124.21	121.69	123.89	670889	122.4702	up	up	correct
AYX.US	Alteryx Inc	20190402	84.42	85	83.2	84.76	773725	84.76	up	up	correct
AZO.US	AutoZone Inc	20190402	1032	1044.38	1029.79	1041.98	202711	1041.98	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190402	11.3	11.69	11.2797	11.69	7337	11.69	up	up	correct
AZUL.US	Azul S.A	20190402	29.95	30.05	29.56	29.98	226183	29.98	up	up	correct
AZZ.US	AZZ Inc	20190402	41.6	42.13	41.11	41.34	56638	39.5125	down	down	correct
B.US	Barnes Group Inc	20190402	52.67	52.99	52.235	52.6	102398	50.6926	down	down	correct
BA.US	The Boeing Company	20190402	388.5	394.8299	388.5	390.75	6401023	381.598	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190402	181.46	183.5627	180.95	181.74	8021500	181.74	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190402	13.99	14.01	13.95	13.97	13116	12.6901	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190402	58.66	58.66	57.68	57.95	894510	55.5032	down	down	correct
BAK.US	Braskem S.A	20190402	26.63	26.66	25.75	25.86	428386	20.4994	down	down	correct
BALY.US	Bally's Corporation	20190402	31	31.5	30.61	31	40901	31
BAM.US	Brookfield Asset Management Inc	20190402	47.1545	47.1545	46.688	46.9461	2132862	30.2919	down	down	correct
BANC.US	PE	20190402	25.66	25.66	25.66	25.66	330	21.2971
BAP.US	Credicorp Ltd	20190402	242.01	243.56	240.72	243.1	224739	209.0287	up	up	correct
BAX.US	Baxter International Inc	20190402	81.85	81.85	80.87	81.54	2412238	78.8708	down	down	correct
BB.US	BlackBerry Limited	20190402	9.58	9.75	9.51	9.6	5575273	9.6	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190402	9.56	9.695	9.14	9.26	283190	8.9681	down	down	correct
BBD.US	Banco Bradesco S.A	20190402	7.6612	7.686	7.4587	7.5785	12118827	6.5882	down	down	correct
BBDC.US	Barings BDC Inc	20190402	9.86	10.04	9.85	9.92	157818	8.165	up	up	correct
BBDO.US	Banco Bradesco S.A	20190402	8.18	8.35	7.98	8.35	79013	7.3786	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190402	14.5	14.5476	14.47	14.49	26040	13.1419	down	down	correct
BBL.US	BHP Group	20190402	49.74	49.95	49.62	49.85	2149432	41.1704	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190402	22.6	22.71	22.5793	22.6	102784	19.3939
BBU.US	Brookfield Business Partners L.P	20190402	39.81	39.86	38.07	38.24	21632	37.5595	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190402	5.99	6.05	5.955	6.01	4492796	5.2493	up	up	correct
BBW.US	Build	20190402	6.0803	6.16	5.95	6.04	99467	5.6879	down	down	correct
BBWI.US	Bath Body Works Inc	20190402	22.0311	22.2412	21.7805	21.8371	5242010	20.1773	down	down	correct
BBY.US	Best Buy Co. Inc	20190402	72.03	72.03	71.12	71.45	1997663	66.4252	down	down	correct
BC.US	PC	20190402	25.34	25.54	25.315	25.53	162694	22.2912	up	down	incorrect
BCC.US	Boise Cascade Company	20190402	26.76	26.85	26.365	26.76	181027	22.7051
BCE.US	BCE Inc	20190402	44.44	44.72	44.32	44.72	631615	38.3475	up	down	incorrect
BCH.US	Banco de Chile	20190402	29.64	29.64	29.09	29.11	19983	26.8562	down	down	correct
BCO.US	The Brink's Company	20190402	78	78.55	77.62	78.52	403154	76.3122	up	up	correct
BCS.US	Barclays PLC	20190402	8.33	8.4101	8.3	8.39	3579618	7.7817	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190402	8.22	8.24	8.175	8.2	156756	6.9026	down	down	correct
BDC.US	Belden Inc	20190402	54.68	55.25	54.38	55.1	346721	54.4459	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190402	8.64	8.66	8.6	8.64	380638	6.8387
BDN.US	Brandywine Realty Trust	20190402	16.07	16.13	15.89	16.13	1862714	13.6821	up	up	correct
BDX.US	Becton Dickinson and Company	20190402	251.41	252.02	250.41	250.74	981854	241.8084	down	down	correct
BE.US	Bloom Energy Corporation	20190402	12.87	13.16	12.63	12.98	1223142	12.98	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190402	10.43	10.65	10.1651	10.56	77361	6.8156	up	up	correct
BEN.US	Franklin Resources Inc	20190402	33.87	34.24	33.83	33.97	2297635	30.5084	up	down	incorrect
BERY.US	Berry Global Group Inc	20190402	54.41	54.53	53.87	53.98	1004208	53.98	down	down	correct
BEST.US	BEST Inc	20190402	5.23	5.23	5.01	5.03	600300	5.03	down	down	correct
BF.US	B	20190402	53.53	53.565	52.6	52.9	793712	51.9302	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190402	125.9	126.53	124.2	126.48	208000	126.48	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190402	13.56	13.63	13.55	13.63	107946	11.9661	up	up	correct
BFS.US	Saul Centers Inc	20190402	52.16	53.54	51.05	52.95	116014	45.8346	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190402	12.89	12.92	12.86	12.92	53223	11.663	up	down	incorrect
BG.US	Bunge Limited	20190402	52.89	53.3	52.1	52.16	1052500	47.4467	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190402	18.31	18.4988	18.31	18.41	67525	14.2569	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190402	9.22	9.26	9.12	9.17	26409	2.2267	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190402	12.17	12.22	12.095	12.17	87019	9.977
BGS.US	B&G Foods Inc	20190402	24.29	24.29	23.21	23.47	999751	19.2213	down	down	correct
BGSF.US	BGSF Inc	20190402	21.53	21.95	21.4126	21.6	46768	19.3409	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190402	12.27	12.33	12.25	12.31	119366	10.2114	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190402	5.57	5.6	5.56	5.58	202690	4.6255	up	up	correct
BH.US	Biglari Holdings Inc	20190402	138.43	142.33	137.24	141	5120	141	up	up	correct
BHC.US	Bausch Health Companies Inc	20190402	25.18	25.32	24.85	24.92	3169413	24.92	down	down	correct
BHE.US	Benchmark Electronics Inc	20190402	26.94	27	26.73	26.9	238849	25.2579	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190402	13.53	13.54	13.4428	13.45	118865	11.5831	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190402	27.9	28.11	27.695	27.77	228761	25.3752	down	up	incorrect
BHP.US	BHP Group	20190402	56.01	56.18	55.8399	56.11	3068888	47.4123	up	up	correct
BHR.US	PD	20190402	12.44	12.86	12.38	12.84	135313	3.38	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190402	16.1594	16.1594	16.1594	16.1594	237	14.7398
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190402	50.36	51.31	49.82	50.19	461006	50.19	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190402	10.89	10.95	10.89	10.95	139598	9.9134	up	down	incorrect
BIG.US	Big Lots Inc	20190402	38.43	38.75	37.81	38.08	1126902	34.2959	down	down	correct
BIO.US	Bio	20190402	307.7	311.54	305.28	309.14	193509	309.14	up	up	correct
BIT.US	BlackRock Multi	20190402	16.87	16.95	16.8301	16.93	94093	13.2925	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190402	27.54	27.62	27.11	27.53	1005847	27.53	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190402	51.54	51.93	51.32	51.35	3300994	47.4934	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190402	6.57	6.64	6.4617	6.62	1529743	6.62	up	up	correct
BKE.US	The Buckle Inc	20190402	19.07	19.0942	18.59	18.62	407857	13.1578	down	down	correct
BKH.US	Black Hills Corporation	20190402	73.35	73.35	72.41	72.78	336635	66.5951	down	up	incorrect
BKI.US	Black Knight Inc	20190402	54.45	54.45	53.86	54.06	912022	54.06	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190402	14.18	14.231	14.17	14.22	37784	12.5364	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190402	5.93	5.94	5.9061	5.93	126692	4.9717
BKU.US	BankUnited Inc	20190402	34.29	34.62	34.23	34.37	606975	31.6797	up	up	correct
BLD.US	TopBuild Corp	20190402	65.18	65.26	64.05	64.98	178312	64.98	down	down	correct
BLDR.US	Builders FirstSource Inc	20190402	13.71	13.71	13.35	13.48	488760	13.48	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190402	14.25	14.25	14.141	14.18	28014	12.4308	down	down	correct
BLK.US	BlackRock Inc	20190402	438.39	440.1	435.47	436.45	423113	408.0915	down	down	correct
BLL.US	Ball Corporation	20190402	58.56	58.63	57.96	57.98	1640883	56.7191	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190402	14.76	14.81	14.76	14.8	71258	12.0989	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190402	20.43	20.43	19.79	19.93	65914	16.3209	down	down	correct
BMA.US	Banco Macro S.A	20190402	46.71	46.71	43.9	44.48	341960	42.3981	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190402	40.53	40.55	39.77	39.9	24705	34.1541	down	down	correct
BMI.US	Badger Meter Inc	20190402	55.75	56.35	54.55	55.21	96631	53.7653	down	up	incorrect
BML.US	PL	20190402	21.03	21.03	20.9	20.94	17764	18.6243	down	down	correct
BMO.US	Bank of Montreal	20190402	76.28	76.67	75.98	76.52	574117	67.745	up	up	correct
BMY.US	Bristol	20190402	47.12	47.44	46.69	46.7	15098110	42.786	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190402	4.36	4.4	4.24	4.38	453520	4.38	up	up	correct
BNS.US	The Bank of Nova Scotia	20190402	53.35	53.43	52.87	53.04	834002	46.4331	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190402	13.2	13.25	13.15	13.24	60867	11.7173	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190402	10.73	10.75	10.65	10.67	131324	8.9611	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190402	30.22	30.319	29.23	29.5	590957	29.5	down	down	correct
BOX.US	Box Inc	20190402	19.56	19.62	19.34	19.59	1164049	19.59	up	up	correct
BP.US	BP p.l.c	20190402	44.26	44.465	44.1	44.23	6284142	37.2061	down	down	correct
BPMP.US	BP Midstream Partners LP	20190402	14.41	14.55	14.29	14.43	325112	10.8465	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190402	27.19	27.69	27.06	27.59	281463	23.5226	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190402	105.23	105.51	104.47	105.18	548839	100.4902	down	down	correct
BRC.US	Brady Corporation	20190402	47	47	46.23	46.51	170212	44.3134	down	up	incorrect
BRFS.US	BRF S.A	20190402	6.03	6.06	5.94	5.96	1838307	5.96	down	down	correct
BRK.US	B	20190402	204.91	205.43	203.59	203.88	2599673	203.88	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190402	10.24	10.25	10.23	10.245	1818	8.7566	up	up	correct
BRO.US	Brown & Brown Inc	20190402	29.78	29.83	29.605	29.66	715326	29.0061	down	down	correct
BRSP.US	Brightspire Capital Inc	20190402	15.97	16.055	15.71	15.87	251100	13.4973	down	down	correct
BRT.US	BRT Apartments Corp	20190402	13.92	13.95	13.8	13.93	12222	11.7471	up	up	correct
BRW.US	Voya Prime Rate Trust	20190402	4.8	4.845	4.79	4.81	626628	4.3222	up	up	correct
BRX.US	Brixmor Property Group Inc	20190402	18.34	18.45	18.06	18.44	2963900	16.057	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190402	23.29	23.35	23.15	23.35	16739	20.1273	up	up	correct
BSAC.US	Banco Santander	20190402	30.6	30.6	29.98	30.16	340857	26.4886	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190402	11.2875	11.2875	10.9907	11.1415	884345	9.482	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190402	13.81	13.84	13.635	13.72	310521	12.9527	down	down	correct
BSM.US	Black Stone Minerals L.P	20190402	17.9	18.1	17.67	17.9	80600	14.1337
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190402	6.92	6.93	6.815	6.86	856674	6.3116	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190402	33	33.23	32.8666	33.1	77157	26.6559	up	up	correct
BTA.US	BlackRock Long	20190402	12.25	12.36	12.18	12.18	45198	10.6602	down	up	incorrect
BTCM.US	BIT Mining Limited	20190402	14.53	14.53	14.07	14.26	27509	14.26	down	down	correct
BTI.US	British American Tobacco p.l.c	20190402	41.67	41.72	41.34	41.43	1546855	33.6234	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190402	33.33	33.33	32.54	32.85	45990	27.2238	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190402	22.22	22.33	22.1901	22.21	81021	20.4196	down	down	correct
BTU.US	Peabody Energy Corporation	20190402	28.67	28.69	28	28.11	833567	27.5045	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190402	12.43	12.48	12.43	12.47	266879	10.325	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190402	21.27	21.3827	21.18	21.37	26762	17.9528	up	up	correct
BUR.US	Burford Capital Limited	20190402	22.35	22.35	22	22	4323	21.6474	down	down	correct
BURL.US	Burlington Stores Inc	20190402	154.67	155.9	151.8	152.58	1282300	152.58	down	down	correct
BV.US	BrightView Holdings Inc	20190402	14.78	15.08	14.46	14.52	115600	14.52	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190402	30.8	31.05	30.25	30.45	36900	30.1316	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190402	16.68	16.83	16.585	16.72	829309	16.6291	up	up	correct
BWA.US	BorgWarner Inc	20190402	40.54	40.93	40.14	40.71	2158602	38.8018	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190402	11.19	11.19	11.09	11.12	58981	9.1731	down	down	correct
BWXT.US	BWX Technologies Inc	20190402	50.82	50.97	49.99	50.2	425600	48.3352	down	down	correct
BX.US	The Blackstone Group Inc	20190402	35.28	35.38	34.43	34.63	3056876	31.3915	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190402	25.87	25.88	24.98	25.2	220571	25.2	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190402	34.72	34.75	34.5	34.56	634249	27.8802	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190402	13.22	13.28	13.22	13.22	280209	11.2603
BXP.US	Boston Properties Inc	20190402	135.58	137.77	134.27	137.61	1035916	125.4235	up	down	incorrect
BY.US	Byline Bancorp Inc	20190402	18.99	19.15	18.85	19.06	52450	18.5975	up	up	correct
BYD.US	Boyd Gaming Corporation	20190402	28.27	28.69	28.22	28.58	736009	28.3586	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190402	13.4	13.42	13.37	13.38	43188	11.8637	down	down	correct
BZH.US	Beazer Homes USA Inc	20190402	11.76	11.78	11.48	11.6	198733	11.6	down	down	correct
C.US	PN	20190402	27.43	27.7	27.4	27.4	256498	27.4	down	down	correct
CAAP.US	Corporación América Airports S.A	20190402	8.04	8.24	7.91	8.15	111504	8.15	up	up	correct
CABO.US	Cable One Inc	20190402	999.47	1004.64	986	999.06	72437	983.6248	down	up	incorrect
CACI.US	CACI International Inc	20190402	185.9	185.9	180.38	181.7	206138	181.7	down	down	correct
CAE.US	CAE Inc	20190402	22.5	22.66	22.29	22.64	132092	22.3448	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190402	24.08	24.08	23.33	23.92	140049	19.5481	down	down	correct
CAG.US	Conagra Brands Inc	20190402	27.68	27.7	27.37	27.39	4813737	25.2323	down	up	incorrect
CAH.US	Cardinal Health Inc	20190402	48.09	48.5	47.11	47.16	3544024	42.8878	down	down	correct
CAI.US	PB	20190402	25.13	25.266	25.05	25.0923	9413	20.4888	down	down	correct
CAJ.US	Canon Inc	20190402	29.34	29.34	29.19	29.29	165529	26.3072	down	down	correct
CAL.US	Caleres Inc	20190402	25.41	25.41	24.71	24.92	508997	23.5326	down	down	correct
CALX.US	Calix Inc	20190402	7.85	7.92	7.78	7.78	156132	7.78	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190402	18.36	18.59	18.35	18.45	218613	13.3124	up	up	correct
CARS.US	Cars.com Inc	20190402	23.07	23.19	22.82	23.16	1207251	23.16	up	up	correct
CAT.US	Caterpillar Inc	20190402	140.15	140.69	139.23	140.19	2529038	131.1855	up	up	correct
CATO.US	The Cato Corporation	20190402	15.25	15.25	14.97	15.12	121348	13.4763	down	down	correct
CB.US	Chubb Limited	20190402	141.46	141.56	139.72	139.91	1372145	132.0699	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190402	23.88	24.04	23.73	23.95	447898	22.2241	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190402	9.08	9.12	9.06	9.12	29495	7.487	up	down	incorrect
CBL.US	PE	20190402	9.07	9.1	8.8742	8.94	19281	8.94	down	down	correct
CBRE.US	CBRE Group Inc	20190402	50.4	50.52	49.81	50.45	1230489	50.45	up	up	correct
CBT.US	Cabot Corporation	20190402	43.07	43.2	42.545	42.98	216174	39.4661	down	up	incorrect
CBU.US	Community Bank System Inc	20190402	61.21	61.41	60.55	61.1	137390	56.9748	down	down	correct
CBX.US	NYSE LISTED TEST	20190402	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190402	20.4	20.45	20.24	20.43	165598	20.43	up	up	correct
CC.US	The Chemours Company	20190402	37.5	37.91	36.995	37.32	1689805	32.5075	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190402	126.67	128.58	126.38	128.37	1203149	117.7943	up	up	correct
CCJ.US	Cameco Corporation	20190402	11.87	11.89	11.645	11.7	1345284	11.5244	down	down	correct
CCK.US	Crown Holdings Inc	20190402	55.61	55.79	55.08	55.13	928194	54.7052	down	down	correct
CCL.US	Carnival Corporation & plc	20190402	52.05	52.65	51.97	52.37	4509167	50.1355	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190402	2.8	2.9126	2.8	2.9126	4601	2.9126	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190402	5.31	5.5	5.31	5.47	72804	5.47	up	up	correct
CCS.US	Century Communities Inc	20190402	23.94	24.03	23.03	23.4	325569	23.2592	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190402	29.35	29.4	28.61	28.64	272085	23.4231	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190402	51.46	51.76	50.76	51.48	352787	51.48	up	up	correct
CDE.US	Coeur Mining Inc	20190402	3.95	4.01	3.91	3.92	2204251	3.92	down	down	correct
CDR.US	PC	20190402	21.25	21.29	21.2	21.2	3075	17.1822	down	down	correct
CE.US	Celanese Corporation	20190402	101.67	102.39	101.04	101.81	864200	95.8668	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190402	36.11	36.73	36	36.24	23963	35.6138	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190402	24.26	24.34	24.01	24.33	4022	22.2842	up	up	correct
CEIX.US	CONSOL Energy Inc	20190402	34.13	34.17	32.81	33.28	336424	33.28	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190402	7.34	7.5	7.26	7.28	21623	6.3486	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190402	63.9	64.35	63.85	64.25	16260	49.2474	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190402	8.49	8.57	8.45	8.57	216260	57.8187	up	up	correct
CEPU.US	Central Puerto S.A	20190402	9.2	9.31	8.93	9	56826	8.7756	down	down	correct
CEQP.US	P	20190402	9.5	9.5	9.5	9.5	0	7.1449
CF.US	CF Industries Holdings Inc	20190402	41.94	42.18	41.47	41.68	2531689	38.4136	down	down	correct
CFX.US	Colfax Corporation	20190402	30.18	30.29	29.87	30.09	2045882	30.09	down	up	incorrect
CFXA.US	Colfax Corporation	20190402	135.29	135.29	135.1	135.14	105600	120.8098	down	down	correct
CGA.US	China Green Agriculture Inc	20190402	0.5	0.51	0.4979	0.5082	36932	6.0984	up	up	correct
CGAU.US	Centerra Gold Inc	20190402	5.18	5.23	5.16	5.17	22800	4.9772	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190402	35.56	35.58	35.02	35.57	66563	31.9902	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190402	71.89	72.49	71.45	72.01	1983167	69.6866	up	up	correct
CHE.US	Chemed Corporation	20190402	324.06	324.06	320	322.7	103056	320.0775	down	down	correct
CHGG.US	Chegg Inc	20190402	37.92	38.4	37.485	38.28	1374759	38.28	up	up	correct
CHH.US	Choice Hotels International Inc	20190402	78.5	79.31	78.02	79.07	224298	77.9411	up	up	correct
CHK.US	PD	20190402	55.48	55.55	54.157	55.55	5709	46.6974	up	up	correct
CHMI.US	PB	20190402	25.16	25.34	25.07	25.34	13601	20.3227	up	up	correct
CHN.US	The China Fund Inc	20190402	20.75	20.75	20.67	20.7	11327	11.9291	down	down	correct
CHRA.US	Charah Solutions Inc	20190402	6.4	6.41	6.07	6.18	25787	6.18	down	down	correct
CHS.US	Chico's FAS Inc	20190402	4.47	4.5108	4.245	4.29	3225262	3.8441	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190402	35.61	35.625	35.4	35.51	35635	31.6627	down	down	correct
CI.US	Cigna Corporation	20190402	162.45	162.49	158.5313	158.62	2712802	155.7804	down	down	correct
CIA.US	Citizens Inc	20190402	6.64	6.68	6.53	6.62	75914	6.62	down	up	incorrect
CIB.US	Bancolombia S.A	20190402	51.08	51.87	50.75	51.75	288069	47.8221	up	up	correct
CIEN.US	Ciena Corporation	20190402	37.88	38.24	37.655	37.92	2144597	37.92	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190402	2.59	2.59	2.54	2.555	158290	2.0736	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190402	3.59	3.62	3.48	3.49	2796527	2.9068	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190402	15.93	15.95	15.84	15.94	63697	13.5945	up	up	correct
CIM.US	PD	20190402	25.55	25.615	25.45	25.605	73295	19.443	up	up	correct
CINR.US	Ciner Resources LP	20190402	25.02	25.09	24.8	24.82	4875	21.9076	down	down	correct
CIO.US	PA	20190402	24.8332	24.88	24.8	24.87	7806	20.6705	up	up	correct
CIR.US	CIRCOR International Inc	20190402	33.74	33.8	32.59	33.13	88641	33.13	down	down	correct
CL.US	Colgate	20190402	68.21	68.68	67.79	68.37	3130014	64.1034	up	up	correct
CLB.US	Core Laboratories N.V	20190402	68.95	69.43	67.74	68.38	412080	65.6929	down	down	correct
CLF.US	Cleveland	20190402	10.41	10.5	10.25	10.27	10076750	9.0131	down	down	correct
CLH.US	Clean Harbors Inc	20190402	71.85	71.97	71.24	71.79	275001	71.79	down	down	correct
CLI.US	Mack	20190402	22.05	22.175	21.79	22.14	327144	20.975	up	up	correct
CLPR.US	Clipper Realty Inc	20190402	13.43	13.43	13.21	13.37	12899	11.7153	down	down	correct
CLR.US	Continental Resources Inc	20190402	46.71	47.17	46.01	46.09	2202237	45.3773	down	down	correct
CLS.US	Celestica Inc	20190402	8.55	8.58	8.45	8.53	205358	8.53	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20190402	20.39	20.93	20.01	20.82	251916	20.82	up	up	correct
CLX.US	The Clorox Company	20190402	158	158.39	157.16	157.64	844241	147.501	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190402	80.79	81.04	80.42	81.01	324008	70.9213	up	up	correct
CMA.US	Comerica Incorporated	20190402	75.81	77.56	75.53	76.93	2282352	67.3804	up	up	correct
CMC.US	Commercial Metals Company	20190402	17.57	17.57	17.185	17.37	1381851	16.3274	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190402	6.5	6.7166	6.49	6.51	557179	3.4086	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190402	703	707.76	698.03	704.8	565243	704.8	up	up	correct
CMI.US	Cummins Inc	20190402	162.51	163.79	161.625	161.83	986416	150.2418	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190402	8.65	8.65	8.58	8.61	447869	6.9138	down	down	correct
CMP.US	Compass Minerals International Inc	20190402	54.91	55.38	54.5	54.83	202948	48.2654	down	down	correct
CMRE.US	PE	20190402	25.16	25.185	25	25.15	19087	19.7356	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190402	25.5918	25.784	25.49	25.6399	13567	22.1681	up	up	correct
CMSC.US	CMS Energy Corp	20190402	26.1367	26.25	26.13	26.13	19623	22.8021	down	down	correct
CMSD.US	CMS Energy Corp	20190402	25.77	25.79	25.68	25.77	165100	22.4735
CMU.US	MFS High Yield Municipal Trust	20190402	4.69	4.7	4.65	4.65	89901	4.0823	down	up	incorrect
CNA.US	CNA Financial Corporation	20190402	44.02	44.02	43.095	43.42	427198	37.0865	down	down	correct
CNC.US	Centene Corporation	20190402	54.88	54.88	53.32	53.69	7161006	53.69	down	down	correct
CNF.US	CNFinance Holdings Limited	20190402	5.8125	5.92	5.81	5.8624	21285	5.8624	up	up	correct
CNHI.US	CNH Industrial N.V	20190402	10.53	10.6	10.485	10.58	2170991	10.0012	up	up	correct
CNI.US	Canadian National Railway Company	20190402	90.77	90.77	89.87	90.34	722338	84.8727	down	down	correct
CNK.US	Cinemark Holdings Inc	20190402	40.06	40.25	39.06	39.13	1324509	37.4809	down	down	correct
CNMD.US	CONMED Corporation	20190402	82.69	82.9	81.875	82.79	134813	80.9574	up	up	correct
CNNE.US	Cannae Holdings Inc	20190402	24.73	24.775	24.4	24.55	168692	24.55	down	down	correct
CNP.US	CenterPoint Energy Inc	20190402	30.81	30.86	30.57	30.78	3940554	28.1095	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190402	28.04	28.09	27.59	27.81	2068286	22.4484	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20190402	6.35	6.41	6.15	6.19	1045380	3.2225	down	down	correct
CNS.US	Cohen & Steers Inc	20190402	42.92	42.92	42.315	42.47	131819	37.3882	down	down	correct
CNX.US	CNX Resources Corporation	20190402	10.73	10.84	10.49	10.54	4760290	10.54	down	down	correct
CO.US	Global Cord Blood Corporation	20190402	7.5	7.5415	7.3	7.45	41931	7.45	down	down	correct
COE.US	China Online Education Group	20190402	5.84	6.15	5.8	5.94	31095	5.94	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190402	26.02	26.15	25.65	25.9	4053096	24.5041	down	up	incorrect
COLD.US	Americold Realty Trust	20190402	30.58	30.8	30.36	30.72	1952443	28.9363	up	up	correct
COO.US	The Cooper Companies Inc	20190402	296.45	298.5	292.18	297.59	288119	297.4626	up	up	correct
COP.US	ConocoPhillips	20190402	67.59	67.83	66.09	66.35	5832979	60.7944	down	down	correct
COR.US	CoreSite Realty Corporation	20190402	108	108.88	106.985	108.63	236157	97.3908	up	up	correct
CORR.US	PA	20190402	25.05	25.06	25	25.06	12605	19.8132	up	up	correct
COTY.US	Coty Inc	20190402	11.19	11.28	11.13	11.25	14645220	10.7711	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190402	209.36	209.36	205.92	206.94	2567735	38.49	down	down	correct
CPA.US	Copa Holdings S.A	20190402	83.88	84	81.97	83.05	348800	80.6905	down	down	correct
CPB.US	Campbell Soup Company	20190402	37.91	38.08	37.49	37.62	1157876	34.52	down	down	correct
CPE.US	Callon Petroleum Company	20190402	7.68	7.72	7.49	7.51	396825	75.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20190402	29.23	29.26	28.94	29.07	93383	26.027	down	down	correct
CPG.US	Crescent Point Energy Corp	20190402	3.25	3.27	3.11	3.14	3859828	3.0696	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190402	90.6	90.6	88.81	89.28	78846	85.1409	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190402	11.54	11.865	11.415	11.84	952671	10.6034	up	up	correct
CPRI.US	Capri Holdings Limited	20190402	46.98	46.98	46.38	46.63	2069600	46.63	down	down	correct
CPS.US	Cooper	20190402	49.47	50.63	48.99	49.22	179916	49.22	down	down	correct
CPT.US	Camden Property Trust	20190402	101.3	102.23	100.48	102.14	341411	93.9673	up	down	incorrect
CR.US	Crane Co	20190402	86.33	86.34	85.23	85.64	229823	80.7166	down	down	correct
CRD.US	B	20190402	8.91	9.09	8.78	8.92	41025	8.3548	up	up	correct
CRH.US	CRH plc	20190402	31.56	31.8	31.54	31.76	292699	29.8891	up	down	incorrect
CRI.US	Carter's Inc	20190402	101.87	101.87	99.06	99.24	574876	95.7435	down	up	incorrect
CRK.US	Comstock Resources Inc	20190402	7.07	7.16	7.05	7.11	144439	7.11	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190402	145.5	148.16	145	147.58	494209	147.58	up	up	correct
CRM.US	salesforce.com inc	20190402	160.86	160.99	158.91	160.51	3158591	160.51	down	down	correct
CRS.US	Carpenter Technology Corporation	20190402	47.53	47.87	46.96	47.77	202112	44.4992	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190402	11.21	11.25	11.1821	11.23	25300	8.6187	up	up	correct
CRY.US	CryoLife Inc	20190402	28.76	29.53	28.44	29.42	168420	29.42	up	up	correct
CS.US	Credit Suisse Group AG	20190402	12.04	12.095	11.97	12.06	3246123	11.3653	up	up	correct
CSAN.US	W	20190402	44	44.17	42.6	43.03	968200	42.6454	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190402	125.55	125.55	123.73	124.29	314933	119.8284	down	down	correct
CSLT.US	Castlight Health Inc	20190402	3.77	3.8	3.7	3.76	184486	3.76	down	down	correct
CSR.US	PC	20190402	24.982	25	24.8	25	2196	21.7536	up	up	correct
CSTM.US	Constellium SE	20190402	8.54	8.63	8.39	8.44	595339	8.44	down	down	correct
CSU.US	Capital Senior Living Corporation	20190402	4.0801	4.16	4.05	4.12	14716	58.0282	up	up	correct
CSV.US	Carriage Services Inc	20190402	19.19	19.3	18.96	19.15	79409	18.4694	down	down	correct
CTA.US	PB	20190402	105.5	105.75	104.5	104.8135	9126	93.4943	down	up	incorrect
CTBB.US	Qwest Corp. NT	20190402	22.89	22.8935	22.71	22.84	95523	19.0921	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190402	23.89	23.89	23.68	23.88	55457	19.9337	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190402	10.67	11.0089	10.5135	10.75	23552	10.75	up	up	correct
CTLT.US	Catalent Inc	20190402	40.92	41	40.32	40.34	656984	40.34	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190402	10.2	10.2	10.16	10.2	52071	10.2
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190402	9.76	9.85	9.76	9.845	10031	37.838	up	up	correct
CTRA.US	Coterra Energy Inc	20190402	26.02	26.15	25.65	25.9	4053000	23.5885	down	down	correct
CTS.US	CTS Corporation	20190402	29.84	29.87	29.47	29.74	176206	29.283	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190402	9.98	10.05	9.82	10.02	197555	8.7018	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190402	23.97	23.97	23.795	23.93	24807	21.6605	down	down	correct
CUBE.US	CubeSmart	20190402	32.07	32.33	31.67	32.25	1286019	29.2598	up	up	correct
CUBI.US	PF	20190402	25.3	25.5	25.2637	25.4	16015	21.49	up	up	correct
CUK.US	Carnival Corporation & plc	20190402	51.08	51.67	51.02	51.41	236680	49.1176	up	up	correct
CULP.US	Culp Inc	20190402	19.15	19.19	18.655	18.9	57244	17.4053	down	down	correct
CURO.US	CURO Group Holdings Corp	20190402	10.05	10.19	9.71	10.04	85265	9.5511	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190402	9.61	9.68	9.495	9.64	2235309	35.3002	up	up	correct
CVA.US	Covanta Holding Corporation	20190402	17.54	17.65	17.47	17.56	521222	15.6789	up	up	correct
CVEO.US	Civeo Corporation	20190402	2.05	2.1	2.01	2.01	256476	24.12	down	down	correct
CVI.US	CVR Energy Inc	20190402	33.0895	33.3111	32.5988	33.1607	496587	25.5215	up	up	correct
CVNA.US	Carvana Co	20190402	58.94	63.66	58.21	62.82	2794452	62.82	up	up	correct
CVS.US	CVS Health Corporation	20190402	52.68	52.92	51.77	52.13	22104429	48.0079	down	down	correct
CVX.US	Chevron Corporation	20190402	125.2	125.44	124.11	124.93	4362674	109.0415	down	down	correct
CW.US	Curtiss	20190402	112.64	113.25	111.797	112	846186	110.1385	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190402	14.99	15.14	14.9	15.13	416550	13.4094	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190402	14.43	14.53	14.34	14.48	151444	12.7455	up	up	correct
CWH.US	Camping World Holdings Inc	20190402	13.99	14.04	13.54	13.57	813726	11.6252	down	down	correct
CWK.US	Cushman & Wakefield plc	20190402	18.02	18.05	17.82	17.99	541632	17.99	down	down	correct
CWT.US	California Water Service Group	20190402	52.88	52.96	52.13	52.41	174320	50.1304	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190402	4.74	4.78	4.635	4.76	10804550	4.6402	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190402	5.12	5.2361	5.12	5.18	165741	4.5364	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190402	9.41	9.49	9.39	9.48	48814	8.2971	up	up	correct
CXP.US	Columbia Property Trust Inc	20190402	22.8	22.86	22.57	22.79	572326	17.8094	down	down	correct
CXW.US	CoreCivic Inc	20190402	19.71	19.77	19.58	19.66	655698	17.6161	down	down	correct
CYD.US	China Yuchai International Limited	20190402	16.2494	16.28	15.91	15.94	25528	12.9586	down	up	incorrect
CYH.US	Community Health Systems Inc	20190402	3.85	3.91	3.61	3.7	1577270	3.7	down	down	correct
CZZ.US	Cosan Limited	20190402	11.7	11.7	11.5	11.59	1029291	10.8752	down	down	correct
D.US	Dominion Energy Inc	20190402	76.8	77	76.03	76.97	3934742	68.9064	up	down	incorrect
DAC.US	Danaos Corporation	20190402	0.887	0.887	0.8603	0.865	1693	11.8463	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190402	54.53	55.935	53.92	55.33	15920660	53.8726	up	up	correct
DAN.US	Dana Incorporated	20190402	18.41	18.42	18.06	18.26	1155046	17.4963	down	down	correct
DAR.US	Darling Ingredients Inc	20190402	21.47	21.47	21.08	21.1	651609	21.1	down	up	incorrect
DAVA.US	Endava plc	20190402	27.4	27.79	26.51	26.95	13463	26.95	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190402	8.54	8.58	8.47	8.5	4754153	8.355	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190402	11.62	12.04	11.6	12.02	1585241	12.02	up	down	incorrect
DBI.US	Designer Brands Inc	20190402	22.66	23.3	22.04	23.18	881692	21.8297	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190402	20.03	20.13	19.84	19.96	66372	16.216	down	down	correct
DBRG.US	PJ	20190402	22.68	22.68	22.4499	22.52	41966	18.4313	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190402	8.86	8.871	8.8	8.83	52001	7.2692	down	down	correct
DCI.US	Donaldson Company Inc	20190402	51.56	51.75	51.17	51.44	342850	49.2801	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190402	9060	9240	9060	9140	582870	9140	up	up	correct
DCO.US	Ducommun Incorporated	20190402	44.01	44.46	43.75	44.36	34169	44.36	up	up	correct
DCP.US	PC	20190402	24.6193	24.839	24.6193	24.74	22268	19.2662	up	up	correct
DD.US	DuPont de Nemours Inc	20190402	36.52	37.17	36.09	36.49	10662518	73.5793	down	down	correct
DDD.US	3D Systems Corporation	20190402	10.96	11.06	10.84	10.92	1524524	10.92	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190402	13.02	13.02	12.95	12.97	7433	10.1393	down	down	correct
DDS.US	Dillard's Inc	20190402	73.98	74.02	71.6	71.97	312628	70.0677	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190402	26.4943	26.98	26.4943	26.92	14655	21.8643	up	up	correct
DE.US	Deere & Company	20190402	161.9	162.71	160.83	162.12	1184389	155.9903	up	up	correct
DEA.US	Easterly Government Properties Inc	20190402	18.01	18.07	17.78	18.05	354481	15.8361	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190402	147.24	147.24	142.8	143.23	593926	143.23	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190402	40.68	41.055	40.29	40.93	1187772	37.6298	up	up	correct
DELL.US	Dell Technologies Inc	20190402	60.21	61.31	59.74	61.27	2355610	31.0542	up	up	correct
DEO.US	Diageo plc	20190402	163.75	164.1999	163.32	163.9	244308	154.2487	up	up	correct
DESP.US	Despegar.com Corp	20190402	14.9	15.06	14.86	14.93	183470	14.93	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190402	9.82	9.82	9.7209	9.76	39497	7.886	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190402	15.04	15.11	14.87	15.02	201647	15.02	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190402	24.15	24.15	24.061	24.11	38440	19.9327	down	down	correct
DFS.US	Discover Financial Services	20190402	73.54	74.13	73.1462	73.78	1432181	69.2171	up	up	correct
DG.US	Dollar General Corporation	20190402	29.5575	29.5825	29.19	29.4725	1733520	115.2719	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20190402	91.5	91.53	89.71	90.92	1438207	85.9177	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190402	3.14	3.14	3.1	3.13	283323	2.4655	down	up	incorrect
DHI.US	D.R. Horton Inc	20190402	41.73	41.845	41.38	41.7	3603765	40.4471	down	down	correct
DHT.US	DHT Holdings Inc	20190402	4.62	4.67	4.62	4.66	658094	3.5397	up	down	incorrect
DHX.US	DHI Group Inc	20190402	2.47	2.5	2.43	2.5	151447	2.5	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190402	18.02	18.15	18.02	18.05	75885	15.2555	up	up	correct
DIN.US	Dine Brands Global Inc	20190402	92.39	92.91	90.365	91.85	446563	85.0962	down	down	correct
DIS.US	The Walt Disney Company	20190402	113.15	113.305	111.92	111.96	9231765	110.6082	down	up	incorrect
DK.US	Delek US Holdings Inc	20190402	36.77	36.86	36.1	36.58	789855	33.8875	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190402	32.5	32.62	32.17	32.17	19036	23.8256	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190402	37.88	38.68	37.43	38.36	1910310	34.275	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190402	64.07	64.09	62.99	63.28	408000	61.2879	down	down	correct
DLNG.US	PB	20190402	18.8549	18.94	18.74	18.795	4593	14.0056	down	down	correct
DLX.US	Deluxe Corporation	20190402	44.69	44.9	44.23	44.23	288571	40.2508	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190402	13	13.08	12.92	13.05	53511	11.5244	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190402	20.85	20.85	20.6501	20.79	37339	16.0208	down	down	correct
DNOW.US	NOW Inc	20190402	14.62	14.83	14.39	14.63	521904	14.63	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190402	11.46	11.49	11.37	11.48	370752	9.5211	up	up	correct
DOC.US	Physicians Realty Trust	20190402	18.42	18.64	18.15	18.62	1321378	16.2986	up	down	incorrect
DOOR.US	Masonite International Corporation	20190402	50.86	51.36	50.47	50.74	102744	50.74	down	down	correct
DOV.US	Dover Corporation	20190402	96.05	96.29	95.36	95.87	640854	91.5408	down	down	correct
DOW.US	Dow Inc	20190402	55.12	57.39	54.3	56.25	17414153	48.4223	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190402	14.9	15.13	14.9	15.12	184455	11.411	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20190402	250	250.71	244.93	245.22	1088351	239.4444	down	down	correct
DQ.US	Daqo New Energy Corp	20190402	35.52	37	34.69	34.88	979990	6.976	down	down	correct
DRD.US	DRDGOLD Limited	20190402	1.99	1.99	1.9	1.95	64638	1.6923	down	down	correct
DRE.US	Duke Realty Corporation	20190402	30.79	30.975	30.56	30.94	3415947	28.9041	up	up	correct
DRI.US	Darden Restaurants Inc	20190402	120.16	120.16	118.32	119.18	1374444	112.7567	down	down	correct
DRQ.US	Dril	20190402	46.3	46.73	45.04	45.65	474312	45.65	down	down	correct
DS.US	PD	20190402	24.11	24.3	24.11	24.11	900	21.202
DSL.US	DoubleLine Income Solutions Fund	20190402	20.15	20.18	20.07	20.07	228095	15.2133	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190402	7.76	7.78	7.71	7.75	165732	6.8052	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190402	10.77	10.8068	10.74	10.74	228341	8.7306	down	down	correct
DSX.US	PB	20190402	23.6	23.75	23.5517	23.75	6291	18.9086	up	up	correct
DTE.US	DTE Energy Company	20190402	123.59	124.06	123.05	123.9	869735	96.8547	up	up	correct
DTF.US	DTF Tax	20190402	13.26	13.3	13.26	13.3	5152	12.1709	up	up	correct
DTLA.US	P	20190402	21.98	21.98	21.829	21.829	990	21.829	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190402	25.1	25.1	25.0293	25.09	27217	21.8716	down	down	correct
DTY.US	DTE Energy Company	20190402	27.42	27.5	27.13	27.14	61175	23.208	down	down	correct
DUK.US	PA	20190402	25.5	25.5	25.38	25.46	833060	22.1243	down	down	correct
DUKB.US	Duke Energy Corp	20190402	25.53	25.53	25.45	25.48	66376	22.0929	down	down	correct
DVA.US	DaVita Inc	20190402	54.77	54.98	54.24	54.6	1363705	54.6	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190402	2.07	2.07	2.03	2.07	26233	1.822
DVN.US	Devon Energy Corporation	20190402	31.6	31.83	31.16	31.21	4385288	27.8505	down	up	incorrect
DXC.US	DXC Technology Company	20190402	65.63	65.73	64.145	64.19	2461091	61.8854	down	down	correct
DY.US	Dycom Industries Inc	20190402	47.41	47.49	46.32	47.21	267796	47.21	down	down	correct
E.US	Eni S.p.A	20190402	35.48	35.57	35.34	35.42	109771	29.2293	down	down	correct
EAF.US	GrafTech International Ltd	20190402	13.32	13.64	13.27	13.62	750728	13.0955	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190402	24.85	24.86	24.79	24.86	22006	23.433	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190402	11.88	11.93	11.75	11.81	78898	8.8537	down	down	correct
EAT.US	Brinker International Inc	20190402	45.05	45.2	43.9	44.28	651554	42.5887	down	down	correct
EB.US	Eventbrite Inc	20190402	20.17	21	20.17	20.61	844159	20.61	up	down	incorrect
EBF.US	Ennis Inc	20190402	20.86	20.86	20.57	20.73	71050	18.2135	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190402	9.66	9.68	9.22	9.28	544980	8.0706	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190402	50.87	51.58	50.195	50.99	419858	50.99	up	up	correct
EC.US	Ecopetrol S.A	20190402	21.89	22.1	21.7873	21.84	1140414	17.658	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190402	17.05	17.2197	16.9117	17.12	74774	12.0453	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190402	26.2	26.24	26.2	26.2	1583	21.2413
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190402	25.3221	25.3221	25.2	25.2	601	20.9398	down	down	correct
ECL.US	Ecolab Inc	20190402	178.75	178.75	177.24	178.14	634944	173.6762	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190402	12.2	12.27	11.9	12.22	78499	12.22	up	down	incorrect
ECVT.US	Ecovyst Inc	20190402	15.34	15.37	15.15	15.19	60186	10.7932	down	down	correct
ED.US	Consolidated Edison Inc	20190402	84.3	84.79	83.79	84.76	1272457	76.3385	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190402	6.72	6.72	6.6501	6.67	314658	5.4429	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190402	13.23	13.3601	13.23	13.35	78768	9.5242	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190402	12.91	13.015	12.7701	13	63557	9.5524	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190402	19.24	19.8	18.24	19.73	70278	19.73	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190402	89.17	89.6	87.42	88.42	12114350	8.842	down	down	correct
EEA.US	The European Equity Fund Inc	20190402	8.82	8.83	8.82	8.82	3039	8.1073
EEX.US	Emerald Holding Inc	20190402	13.18	13.21	12.74	12.8	183275	12.4253	down	up	incorrect
EFL.US	Eaton Vance Floating	20190402	9.2	9.2901	9.2	9.29	26819	8.0664	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190402	13.19	13.26	13.16	13.23	75698	10.962	up	up	correct
EFT.US	Eaton Vance Floating	20190402	13.36	13.55	13.345	13.52	208098	11.2962	up	up	correct
EFX.US	Equifax Inc	20190402	119.69	120.32	118.45	120.23	486173	117.2361	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190402	13.15	13.2	13.0867	13.1076	2375	11.8901	down	up	incorrect
EGHT.US	8x8 Inc	20190402	20.58	20.7385	20.36	20.66	618007	20.66	up	up	correct
EGO.US	Eldorado Gold Corporation	20190402	4.44	4.525	4.37	4.45	1675424	4.45	up	down	incorrect
EGP.US	EastGroup Properties Inc	20190402	112.03	112.57	110.55	112.47	220165	106.0015	up	down	incorrect
EGY.US	VAALCO Energy Inc	20190402	2.3	2.35	2.3	2.34	175514	2.34	up	down	incorrect
EHC.US	Encompass Health Corporation	20190402	58.33	58.51	57.78	58.33	704555	56.0141
EHI.US	Western Asset Global High Income Fund Inc	20190402	9.56	9.58	9.54	9.54	79612	7.6316	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190402	9.74	9.8899	9.61	9.67	115739	8.892	down	down	correct
EIG.US	Employers Holdings Inc	20190402	40.69	40.74	40.31	40.32	89707	37.543	down	up	incorrect
EIX.US	Edison International	20190402	62.86	63.35	62.47	62.51	1545585	56.2176	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190402	164.23	164.7	162.47	163.22	805375	159.827	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190402	32.17	32.97	32.09	32.44	4867028	32.44	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190402	24.95	25.02	24.95	24.9986	14206	22.2044	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190402	10.85	10.85	10.28	10.45	855809	10.45	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190402	9.41	9.43	9.18	9.22	912232	3.9854	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190402	114.42	115.66	113.5	115.31	763232	54.6928	up	up	correct
ELVT.US	Elevate Credit Inc	20190402	4.34	4.46	4.32	4.37	259550	4.37	up	up	correct
ELY.US	Callaway Golf Company	20190402	15.95	15.95	15.57	15.8	696382	15.7551	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190402	13.86	13.9	13.77	13.88	151348	10.9416	up	up	correct
EME.US	EMCOR Group Inc	20190402	75.04	75.04	73.71	74.25	261282	73.3522	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190402	15.01	15.05	14.98	14.98	14806	12.0656	down	down	correct
EMN.US	Eastman Chemical Company	20190402	78.67	79.75	78	78.87	1306821	72.0804	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190402	9.76	9.84	9.74	9.81	30952	37.8623	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190402	24.94	24.99	24.85	24.88	26576	22.9008	down	up	incorrect
EMR.US	Emerson Electric Co	20190402	70.17	70.3	69.5	69.93	2726159	64.9206	down	down	correct
ENB.US	Enbridge Inc	20190402	36.49	36.74	36.41	36.61	2549736	30.413	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190402	26.09	26.1	25.9375	26.05	27341	23.3084	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190402	14.43	14.43	14.22	14.26	352600	10.4481	down	down	correct
ENIA.US	Enel Américas S.A	20190402	9.09	9.09	8.77	8.78	683464	7.6496	down	down	correct
ENIC.US	Enel Chile S.A	20190402	5.25	5.25	5.17	5.17	605698	4.3064	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190402	24.74	24.74	24.66	24.734	2340	21.6011	down	down	correct
ENLC.US	EnLink Midstream LLC	20190402	12.99	13.1	12.89	12.89	3259847	9.3995	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190402	26.8	26.8599	26.7	26.7988	12382	24.4365	down	down	correct
ENR.US	PA	20190402	101.6	101.6	101.16	101.23	3578	82.2782	down	down	correct
ENS.US	EnerSys	20190402	66.49	67.09	65.95	66.76	269206	65.0047	up	up	correct
ENV.US	Envestnet Inc	20190402	66.57	66.88	66.135	66.72	143439	66.72	up	up	correct
ENVA.US	Enova International Inc	20190402	23.52	23.52	22.72	22.82	150229	22.82	down	down	correct
ENZ.US	Enzo Biochem Inc	20190402	2.79	2.9	2.72	2.89	134943	2.89	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190402	5.26	5.27	5.23	5.26	207769	4.0251
EOG.US	EOG Resources Inc	20190402	97.08	97.77	96.01	96.05	2260131	88.3063	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190402	14.6	14.6001	14.53	14.54	46634	12.0002	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190402	16.65	16.72	16.55	16.7	88924	13.9855	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190402	21.12	21.16	21.075	21.13	26301	18.9853	up	up	correct
EP.US	PC	20190402	52.25	52.25	51.5	51.78	1354	51.78	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190402	25.13	25.21	24.84	25.12	173442	24.9799	down	down	correct
EPAM.US	EPAM Systems Inc	20190402	171.31	171.56	168.53	170.96	341908	170.96	down	down	correct
EPC.US	Edgewell Personal Care Company	20190402	44.31	44.31	43.54	43.65	327206	42.7908	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190402	29.35	29.52	29.3	29.47	3014554	23.6527	up	up	correct
EPR.US	PG	20190402	24.16	24.3277	24.05	24.2948	20751	20.6397	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190402	19.65	19.75	19.36	19.53	1263840	17.4322	down	down	correct
EQC.US	PD	20190402	27.0588	27.08	26.8059	26.91	3360	23.0747	down	down	correct
EQNR.US	Equinor ASA	20190402	22.32	22.43	22.175	22.27	1771620	19.8704	down	down	correct
EQR.US	Equity Residential	20190402	75.09	75.88	74.23	75.69	1665364	69.4194	up	up	correct
EQS.US	Equus Total Return Inc	20190402	1.89	1.89	1.82	1.85	57866	1.85	down	down	correct
EQT.US	EQT Corporation	20190402	20.99	21.12	20.58	20.62	3963851	20.3669	down	down	correct
ERF.US	Enerplus Corporation	20190402	8.69	8.7	8.29	8.4	808206	7.864	down	down	correct
ERJ.US	Embraer S.A	20190402	19.37	19.49	19.105	19.4	660020	19.4	up	down	incorrect
ES.US	Eversource Energy	20190402	70.96	70.96	70.29	70.73	1440128	65.6106	down	down	correct
ESE.US	ESCO Technologies Inc	20190402	68.51	68.67	67.885	68.42	57485	67.7902	down	down	correct
ESGC.US	Eros STX Global Corporation	20190402	8.98	9.18	8.5	8.86	1443391	8.86	down	down	correct
ESI.US	Element Solutions Inc	20190402	10.2	10.33	10.14	10.23	1200600	10.0767	up	up	correct
ESNT.US	Essent Group Ltd	20190402	44.89	45.3099	44.67	45.09	341154	43.4098	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190402	15.92	15.96	15.735	15.88	1469114	14.9869	down	down	correct
ESS.US	Essex Property Trust Inc	20190402	288.39	292.47	285.3	291.74	379088	270.0077	up	down	incorrect
ESTC.US	Elastic N.V	20190402	82.82	83.88	81.14	82.3	874149	82.3	down	down	correct
ESTE.US	Earthstone Energy Inc	20190402	7.3	7.3001	6.99	7.03	80746	7.03	down	down	correct
ETB.US	Eaton Vance Tax	20190402	15.74	15.75	15.65	15.69	50064	12.6928	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190402	19.17	19.17	18.94	18.96	189400	15.8157	down	down	correct
ETG.US	Eaton Vance Tax	20190402	15.71	15.83	15.67	15.83	134876	12.8868	up	up	correct
ETI.US	P	20190402	12.55	12.55	12.5	12.5	2229367	6.8453	down	down	correct
ETJ.US	Eaton Vance Risk	20190402	9.22	9.22	9.17	9.2	235519	7.4903	down	down	correct
ETN.US	Eaton Corporation plc	20190402	82.49	82.94	82.13	82.64	1699229	76.491	up	up	correct
ETO.US	Eaton Vance Tax	20190402	24.26	24.26	24.14	24.17	43010	19.4787	down	up	incorrect
ETR.US	Entergy Corporation	20190402	94.71	94.71	93.62	94.13	1434676	85.3501	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190402	21.88	21.92	21.49	21.56	1483188	16.4878	down	down	correct
ETV.US	Eaton Vance Tax	20190402	15.03	15.14	14.97	15.12	193242	11.8337	up	up	correct
ETW.US	Eaton Vance Tax	20190402	9.83	9.83	9.77	9.8	248079	7.8995	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190402	20.11	20.26	20.11	20.26	12973	18.1767	up	up	correct
ETY.US	Eaton Vance Tax	20190402	11.38	11.44	11.34	11.43	292408	9.2068	up	up	correct
EURN.US	Euronav NV	20190402	8.4	8.42	8.33	8.37	386971	6.8723	down	down	correct
EVA.US	Enviva Partners LP	20190402	32.71	32.97	32.68	32.97	28564	27.1446	up	up	correct
EVC.US	Entravision Communications Corporation	20190402	3.36	3.52	3.3	3.32	542211	2.8971	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190402	6.14	6.18	6.13	6.17	537317	5.162	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190402	12.9055	12.9255	12.9025	12.9255	25912	10.4348	up	up	correct
EVH.US	Evolent Health Inc	20190402	12.5	12.515	12.1101	12.45	730910	12.45	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190402	12.18	12.1932	12.14	12.14	54081	10.7777	down	down	correct
EVR.US	Evercore Inc	20190402	93.31	93.43	92.4981	93.29	237981	86.5601	down	down	correct
EVRG.US	Evergy Inc	20190402	57.77	57.77	57.13	57.5	1612897	52.3691	down	down	correct
EVRI.US	Everi Holdings Inc	20190402	10.34	10.4275	10.25	10.4	1532772	10.4	up	up	correct
EVT.US	Eaton Vance Tax	20190402	22.55	22.64	22.42	22.53	137908	18.4053	down	down	correct
EVTC.US	EVERTEC Inc	20190402	28.61	28.91	28.42	28.55	234741	28.0928	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190402	189.9	190.8	188.52	190	3168276	63.3333	up	up	correct
EXD.US	Eaton Vance Tax	20190402	9.36	9.3999	9.3506	9.3771	16683	7.7257	up	up	correct
EXG.US	Eaton Vance Tax	20190402	8.15	8.18	8.12	8.18	517633	6.6785	up	up	correct
EXK.US	Endeavour Silver Corp	20190402	2.4	2.4492	2.36	2.41	568208	2.41	up	up	correct
EXP.US	Eagle Materials Inc	20190402	82.85	84.31	81.865	83.49	1212146	82.5562	up	up	correct
EXPR.US	Express Inc	20190402	4.34	4.42	4.23	4.28	1778316	4.28	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190402	101.25	102.28	100.15	102.09	1988902	93.6007	up	up	correct
EXTN.US	Exterran Corporation	20190402	17.59	17.69	17.12	17.28	263900	17.28	down	down	correct
FAF.US	First American Financial Corporation	20190402	54.04	54.04	52.82	53.12	581446	48.8089	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190402	33.41	33.795	33.23	33.53	435719	32.9967	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190402	47.86	47.9	47.16	47.56	2268717	45.8887	down	down	correct
FBK.US	FB Financial Corporation	20190402	32.56	33.11	32.43	33.01	156660	32.0392	up	up	correct
FBP.US	First BanCorp	20190402	11.69	11.77	11.6	11.77	1641116	11.0363	up	up	correct
FC.US	Franklin Covey Co	20190402	26.25	26.27	25.46	25.63	21694	25.63	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190402	12.82	13.03	12.82	13.01	448211	11.7342	up	up	correct
FCN.US	FTI Consulting Inc	20190402	77.87	78.03	77.16	77.73	201469	77.73	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190402	29.36	29.85	28.94	29.67	378833	26.3795	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190402	25.74	25.74	25.6	25.68	1500	21.735	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190402	11.86	11.96	11.86	11.96	68603	9.3672	up	up	correct
FCX.US	Freeport	20190402	13.15	13.2754	12.86	13.12	17950279	12.8092	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190402	14.45	14.45	14.3117	14.35	54610	11.7617	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190402	27.3	27.3	26.48	26.65	119283	25.7879	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190402	249.14	250.44	246.95	250.05	249007	243.4898	up	up	correct
FDX.US	FedEx Corporation	20190402	186.51	186.66	183.6817	184.03	1552991	177.1833	down	down	correct
FE.US	FirstEnergy Corp	20190402	41.51	41.555	41.13	41.34	3406949	36.9375	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190402	1.9112	1.9112	1.75	1.78	55308	1.6995	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190402	11.52	11.54	11.4449	11.53	159394	8.8495	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190402	4.14	4.2	4.07	4.13	75963	0.2787	down	down	correct
FERG.US	Ferguson plc	20190402	64.62	64.62	64.62	64.62	0	59.6887
FET.US	Forum Energy Technologies Inc	20190402	5.35	5.42	5.24	5.28	913476	105.6	down	down	correct
FF.US	FutureFuel Corp	20190402	13.25	13.39	13.115	13.23	138002	7.9963	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190402	15.15	15.22	15.11	15.22	39951	12.5003	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190402	19.02	19.05	18.95	19.04	154845	15.7742	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190402	6.1	6.1308	6.09	6.1	106926	4.7478
FHI.US	Federated Hermes Inc	20190402	30.08	30.23	29.58	29.71	611078	25.7949	down	down	correct
FICO.US	Fair Isaac Corporation	20190402	273.19	275.72	270.53	275.59	184538	275.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190402	15.81	15.93	15.81	15.91	33489	13.4242	up	up	correct
FINV.US	FinVolution Group	20190402	3.82	4.015	3.82	3.97	933800	3.4319	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190402	114	114.215	113.24	114.12	2543442	110.7353	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190402	8.78	8.81	8.7633	8.8	79545	8.1936	up	up	correct
FIX.US	Comfort Systems USA Inc	20190402	52.9	52.9	51.935	52.77	205349	51.5953	down	down	correct
FL.US	Foot Locker Inc	20190402	61.22	61.51	60.52	60.65	3672166	56.4437	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190402	19.33	19.4	19.33	19.34	36399	16.0329	up	down	incorrect
FLO.US	Flowers Foods Inc	20190402	21.2	21.2	20.93	21	614173	19.1135	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190402	32.96	33.085	32.43	32.87	111323	32.7378	down	up	incorrect
FLR.US	Fluor Corporation	20190402	38.63	38.7	38.055	38.5	1268153	37.1661	down	down	correct
FLS.US	Flowserve Corporation	20190402	46.52	47.14	46.27	46.69	1646891	44.1607	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190402	250.65	251.06	248.47	250.1	568715	250.1	down	down	correct
FMC.US	FMC Corporation	20190402	79.06	80.08	78.74	78.96	1006805	75.3904	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190402	13.39	13.475	13.39	13.43	23706	11.9054	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190402	41	41.27	40.98	41.2	187830	39.0393	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190402	93.72	94.99	92.5	92.81	334761	87.7593	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190402	13.4501	13.5099	13.45	13.45	10284	11.7723	down	down	correct
FN.US	Fabrinet	20190402	54.05	55.29	53.22	54.98	350363	54.98	up	up	correct
FNB.US	PE	20190402	28.558	28.6077	28.451	28.46	2384	23.8812	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190402	41.41	41.77	41.22	41.34	1952600	41.34	down	down	correct
FNF.US	Fidelity National Financial Inc	20190402	38	38	37.38	37.75	1099854	34.3309	down	up	incorrect
FNV.US	Franco	20190402	74.85	74.85	74.1	74.33	463094	72.7165	down	down	correct
FOE.US	Ferro Corporation	20190402	17.94	18.09	17.64	17.8	1662713	17.8	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190402	12.49	12.53	12.34	12.39	93436	10.0809	down	down	correct
FOR.US	Forestar Group Inc	20190402	17.66	17.66	17.18	17.47	15911	17.47	down	up	incorrect
FPAC.US	U	20190402	9.99	9.99	9.95	9.99	27227	8.6466
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190402	21.95	22.22	21.945	22.17	161135	18.4724	up	up	correct
FPH.US	Five Point Holdings LLC	20190402	7.64	7.69	7.5	7.55	59680	7.55	down	down	correct
FPI.US	Farmland Partners Inc	20190402	6.62	6.645	6.4506	6.5	175030	6.1017	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190402	9.23	9.26	9.14	9.1401	273699	7.1726	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190402	35.5	35.79	35.14	35.68	916599	33.5837	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190402	12.59	12.67	12.56	12.62	183762	10.4235	up	up	correct
FRO.US	Frontline Ltd	20190402	6.7	6.78	6.63	6.77	264756	5.5461	up	up	correct
FRT.US	PC	20190402	24	24	23.8708	24	15737	21.2162
FSK.US	FS KKR Capital Corp	20190402	6.15	6.27	6.15	6.18	849702	17.4985	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190402	3.26	3.26	3.175	3.2	1743218	3.2	down	down	correct
FSR.US	Fisker Inc	20190402	9.83	9.83	9.81	9.83	11044	9.83
FSS.US	Federal Signal Corporation	20190402	26.31	26.45	25.73	25.87	245432	25.1587	down	up	incorrect
FT.US	Franklin Universal Trust	20190402	7.02	7.03	6.99	7	100329	6.0402	down	down	correct
FTCH.US	Farfetch Limited	20190402	26.89	26.9	26.39	26.53	893513	26.53	down	down	correct
FTI.US	TechnipFMC plc	20190402	23.3975	23.6483	23.0598	23.1176	3037752	16.5263	down	down	correct
FTK.US	Flotek Industries Inc	20190402	3.29	3.355	3.27	3.32	204357	3.32	up	up	correct
FTS.US	Fortis Inc	20190402	37.06	37.06	36.69	36.9	467007	33.4138	down	down	correct
FTV.US	Fortive Corporation	20190402	85.39	85.81	85	85.68	755780	70.931	up	up	correct
FUBO.US	fuboTV Inc	20190402	9.2	9.25	6.25	7.1	2226	7.1	down	down	correct
FUL.US	H.B. Fuller Company	20190402	49.79	50	49.15	49.53	256679	47.7794	down	down	correct
FUN.US	Cedar Fair L.P	20190402	52.65	52.73	51.71	51.82	208095	48.1457	down	down	correct
G.US	Genpact Limited	20190402	35.45	35.71	35.39	35.47	1157800	34.7203	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190402	6.17	6.19	6.13	6.17	392644	4.7523
GAM.US	PB	20190402	26.49	26.5	26.3	26.5	8691	22.4474	up	up	correct
GATX.US	GATX Corporation	20190402	77.15	77.62	76.27	76.95	174458	72.0324	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190402	9.99	9.99	9.95	9.99	27227	9.99
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190402	22.88	23.11	22.73	23.04	61612	19.3754	up	up	correct
GBL.US	GAMCO Investors Inc	20190402	20.9	21.095	20.43	20.68	33673	17.9547	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190402	33.18	33.86	33.01	33.03	388990	29.793	down	down	correct
GCI.US	Gannett Co Inc	20190402	10.68	10.83	10.505	10.61	653040	9.0265	down	down	correct
GCO.US	Genesco Inc	20190402	45.42	45.45	44.43	44.61	228206	44.61	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190402	29.6	29.83	29.16	29.32	969410	29.32	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190402	5.23	5.23	5.19	5.2	39907	4.1602	down	down	correct
GD.US	General Dynamics Corporation	20190402	171.92	172.203	169.52	169.94	1367808	158.0915	down	down	correct
GDDY.US	GoDaddy Inc	20190402	75.69	75.93	74.75	75.8	1295016	75.8	up	up	correct
GDL.US	The GDL Fund	20190402	9.48	9.59	9.48	9.55	56198	8.4491	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190402	16.75	16.75	16.615	16.65	36379	13.7209	down	down	correct
GDOT.US	Green Dot Corporation	20190402	61.78	61.99	60.47	61.5	728018	61.5	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190402	21.51	21.54	21.42	21.47	245826	18.1471	down	up	incorrect
GE.US	General Electric Company	20190402	10.06	10.28	10.04	10.24	6468530	81.0108	up	up	correct
GEF.US	Greif Inc	20190402	42.26	42.26	41.06	41.16	155585	36.7296	down	down	correct
GEL.US	Genesis Energy L.P	20190402	23.37	23.83	23.2301	23.36	600477	18.1145	down	down	correct
GEO.US	The GEO Group Inc	20190402	19.52	19.6	19.29	19.57	784049	15.3804	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190402	5.65	5.71	5.63	5.69	156524	42.1933	up	up	correct
GES.US	Guess' Inc	20190402	19.38	19.425	18.61	18.69	1391816	17.6556	down	down	correct
GF.US	The New Germany Fund Inc	20190402	14.16	14.1996	14.16	14.195	9808	11.4696	up	up	correct
GFF.US	Griffon Corporation	20190402	18.93	19.02	18.61	18.85	127999	18.1512	down	down	correct
GFI.US	Gold Fields Limited	20190402	3.75	3.775	3.66	3.7	3886245	3.4731	down	down	correct
GGB.US	Gerdau S.A	20190402	4.2	4.24	4.115	4.17	13691062	3.6107	down	down	correct
GGG.US	Graco Inc	20190402	50.97	50.97	50.65	50.83	462118	49.1839	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190402	20.53	20.74	19.7	20.25	62598	15.3004	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190402	8.47	8.47	8.37	8.4	49745	6.2919	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190402	11.87	11.87	11.8101	11.82	3741	10.2254	down	down	correct
GHC.US	Graham Holdings Company	20190402	685.17	687	681.1	683.09	21931	662.7035	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190402	14.62	14.62	14.2309	14.47	25498	14.153	down	down	correct
GHL.US	Greenhill & Co. Inc	20190402	22.14	22.17	21.8	22.07	167838	21.2229	down	down	correct
GHM.US	Graham Corporation	20190402	20.37	20.37	19.96	19.97	29392	18.4797	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190402	13.99	14	13.94	13.94	236733	11.032	down	down	correct
GIB.US	CGI Inc	20190402	69.22	69.65	69.12	69.56	143299	69.56	up	up	correct
GIC.US	Global Industrial Company	20190402	23.1	23.24	22.8939	23.11	65509	20.15	up	up	correct
GIL.US	Gildan Activewear Inc	20190402	36.6	36.84	36.18	36.79	522373	35.5413	up	up	correct
GIM.US	Templeton Global Income Fund	20190402	6.36	6.36	6.31	6.34	267795	5.4283	down	down	correct
GIS.US	General Mills Inc	20190402	50.99	51.01	50.65	50.98	4857397	46.3278	down	down	correct
GIX.US	WS	20190402	389.3	398	381	397	58716	393.5885	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190402	9.4	9.44	9.384	9.384	900	7.7701	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190402	23.08	23.08	23.05	23.05	1100	22.0157	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190402	21.52	21.75	21.51	21.75	1200	19.8588	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190402	22.5	22.5	22.5	22.5	100	21.4199
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190402	20.265	20.265	20.265	20.265	200	19.2923
GKOS.US	Glaukos Corporation	20190402	76.58	78.39	75.33	78.35	470519	78.35	up	up	correct
GLOB.US	Globant S.A	20190402	69.55	73.12	68.68	72.64	240740	72.64	up	up	correct
GLOG.US	PA	20190402	26.53	26.6	26.4	26.4	6481	21.1974	down	down	correct
GLOP.US	PC	20190402	24.3	24.3	24.1	24.24	21697	18.4138	down	down	correct
GLT.US	Glatfelter Corporation	20190402	14.8	14.82	14.57	14.66	306642	13.4133	down	down	correct
GLW.US	Corning Incorporated	20190402	34.01	34.15	33.91	34.02	2914102	31.528	up	up	correct
GM.US	General Motors Company	20190402	37.83	38.01	37.61	37.81	5667100	36.2026	down	down	correct
GME.US	GameStop Corp	20190402	10.37	10.41	10.09	10.1	8670204	10.1	down	down	correct
GMED.US	Globus Medical Inc	20190402	48.25	48.37	46.75	47.41	836269	47.41	down	down	correct
GMRE.US	PA	20190402	25.82	25.9	25.775	25.85	8120	21.2099	up	up	correct
GMS.US	GMS Inc	20190402	15.26	15.38	15.05	15.24	162413	15.24	down	down	correct
GNE.US	PA	20190402	8.22	8.24	8.1577	8.2	9064	6.7054	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20190402	7.95	8.05	7.64	7.72	209218	6.965	down	down	correct
GNRC.US	Generac Holdings Inc	20190402	52.72	52.72	51.67	52.15	194105	52.15	down	down	correct
GNT.US	PA	20190402	23.7	23.7	23.6501	23.685	3400	21.1112	down	up	incorrect
GNW.US	Genworth Financial Inc	20190402	3.97	3.98	3.89	3.91	2091484	3.91	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190402	19.78	19.78	19.63	19.69	124339	14.7439	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190402	13.23	13.255	12.87	13.07	615297	13.0648	down	down	correct
GOLD.US	Barrick Gold Corporation	20190402	13.41	13.56	13.38	13.46	14418590	12.6911	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190402	22.78	22.78	22.3	22.54	132707	21.4731	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190402	48.17	48.46	47.85	47.94	963731	47.94	down	up	incorrect
GPC.US	Genuine Parts Company	20190402	112.78	113.07	112.16	112.49	800811	103.4222	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190402	66.4	66.4	64.62	65.66	163439	64.1161	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190402	25.08	25.1493	25.02	25.02	24814	22.2078	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190402	12.82	12.84	12.68	12.72	2616112	12.0691	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190402	7.93	7.93	7.84	7.88	203089	6.4917	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190402	18.7	18.72	18.54	18.69	456801	15.3653	down	down	correct
GPN.US	Global Payments Inc	20190402	138.73	139.15	138.26	138.8	788899	137.2884	up	up	correct
GPRK.US	GeoPark Limited	20190402	17.3307	17.3307	16.8825	17.1713	123483	16.7794	down	down	correct
GPS.US	The Gap Inc	20190402	25.99	26.14	25.8	25.8	3511378	24.1231	down	down	correct
GPX.US	GP Strategies Corporation	20190402	12.1	12.35	12.05	12.3	64205	12.3	up	up	correct
GRC.US	The Gorman	20190402	34.38	34.38	33.66	34.13	36153	32.5365	down	up	incorrect
GRP.US	UN	20190402	47.55	48.14	47.45	47.63	13924	41.395	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190402	10.52	10.52	10.44	10.52	23118	9.1274
GS.US	The Goldman Sachs Group Inc	20190402	196.24	197.76	195.4	197.5	2246979	186.4496	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190402	20.88	21.01	20.7809	20.95	83986	16.2233	up	up	correct
GSK.US	GlaxoSmithKline plc	20190402	42.08	42.1999	41.86	41.88	3132937	36.3644	down	down	correct
GSL.US	PB	20190402	20.79	21.252	20.54	20.6	6999	15.8491	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190402	15.72	15.79	15.41	15.53	331007	15.53	down	down	correct
GTLS.US	Chart Industries Inc	20190402	90.73	90.73	87.93	88	354187	88	down	down	correct
GTN.US	Gray Television Inc	20190402	22	22	21.52	21.8	427175	21.4754	down	down	correct
GTNA.US	Gray Television Inc	20190402	21.88	22	21.4955	21.98	1437	21.8855	up	up	correct
GTS.US	Triple	20190402	22.84	23.43	22.43	23.26	98254	23.26	up	down	incorrect
GTY.US	Getty Realty Corp	20190402	32.02	32.35	31.75	32.24	108013	27.9718	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190402	6.97	7.06	6.92	7.03	166127	5.7257	up	up	correct
GVA.US	Granite Construction Incorporated	20190402	44.81	45.2	43.78	43.79	285320	41.6386	down	down	correct
GWB.US	Great Western Bancorp Inc	20190402	32.6	32.67	32.35	32.42	301640	30.692	down	down	correct
GWRE.US	Guidewire Software Inc	20190402	98.58	99.67	98.14	99.3	572729	99.3	up	up	correct
GWW.US	W.W. Grainger Inc	20190402	310.92	313.32	308.58	311.27	441956	296.6856	up	up	correct
GYC.US	Cabco Series 2004	20190402	21.5	21.74	21.48	21.66	162540	20.1901	up	up	correct
H.US	Hyatt Hotels Corporation	20190402	73.75	74.78	73.63	74.65	495600	73.9111	up	up	correct
HAE.US	Haemonetics Corporation	20190402	89.65	89.65	87.78	88.5	685869	88.5	down	up	incorrect
HAL.US	Halliburton Company	20190402	30.11	30.715	29.93	29.94	11866460	28.354	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190402	25.4	25.53	25.16	25.37	395211	22.9159	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190402	21.06	21.36	20.83	21.06	28354	19.779
HBI.US	Hanesbrands Inc	20190402	18.22	18.25	17.81	17.91	3235121	16.0371	down	down	correct
HBM.US	Hudbay Minerals Inc	20190402	7.35	7.46	7.28	7.44	798006	7.3687	up	up	correct
HCA.US	HCA Healthcare Inc	20190402	131.83	131.95	129.67	130.65	958388	127.5907	down	down	correct
HCC.US	Warrior Met Coal Inc	20190402	31.27	31.275	30.33	31.02	1343193	26.0777	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190402	910	919	890	910	1225	909.1176
HCHC.US	HC2 Holdings Inc	20190402	2.47	2.49	2.4	2.45	373310	2.45	down	down	correct
HCI.US	HCI Group Inc	20190402	42.29	42.35	41.385	42.11	48043	38.8634	down	down	correct
HCXY.US	Hercules Capital Inc	20190402	24.85	25.1	24.85	24.91	11027	21.0911	up	up	correct
HD.US	The Home Depot Inc	20190402	195.5	195.5	194.015	194.31	2717818	182.3644	down	up	incorrect
HDB.US	HDFC Bank Limited	20190402	115.15	116.09	114.755	115.59	645452	56.9758	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190402	40.63	40.64	40.3	40.52	319669	37.0602	down	up	incorrect
HEI.US	HEICO Corporation	20190402	98.04	98.275	97.14	97.75	279369	97.434	down	down	correct
HEP.US	Holly Energy Partners L.P	20190402	27.15	27.41	26.9703	27.18	99060	20.9393	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190402	15.02	15.04	14.78	14.9	27069	11.8439	down	up	incorrect
HES.US	Hess Corporation	20190402	61.55	61.55	60.12	60.35	3058532	57.506	down	down	correct
HESM.US	Hess Midstream LP	20190402	21.3	21.3	20.88	20.9	128571	16.6073	down	down	correct
HFC.US	HollyFrontier Corporation	20190402	49.08	49.5	48.45	48.84	2839097	45.1207	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190402	12.91	12.9822	12.86	12.95	73022	9.1342	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190402	31.89	32.02	31.63	31.88	591000	31.88	down	down	correct
HHC.US	The Howard Hughes Corporation	20190402	110.2	110.66	108.78	110.12	156739	110.12	down	down	correct
HI.US	Hillenbrand Inc	20190402	41.85	41.94	41.4305	41.84	155656	39.0076	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190402	49.87	49.99	49.42	49.51	1605830	46.2485	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190402	212.78	213.01	210.545	210.82	267500	198.7727	down	down	correct
HIL.US	Hill International Inc	20190402	2.9	2.9	2.68	2.72	181802	2.72	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190402	4.85	4.87	4.85	4.87	188944	3.9576	up	up	correct
HIW.US	Highwoods Properties Inc	20190402	46.71	46.94	45.91	46.54	845677	40.997	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190402	6.56	6.62	6.56	6.58	147444	5.1712	up	down	incorrect
HL.US	PB	20190402	55.88	55.88	55.88	55.88	0	47.533
HLF.US	Herbalife Nutrition Ltd	20190402	53.17	53.39	52.5	52.74	1515467	52.74	down	down	correct
HLI.US	Houlihan Lokey Inc	20190402	46.7	46.7	45.98	46.17	244150	43.3967	down	down	correct
HLIO.US	Helios Technologies Inc.	20190402	48.1	48.66	47.59	48.36	62876	47.3659	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190402	84.1	85.22	83.86	85.04	3389126	84.51	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190402	8.22	8.29	7.95	8.01	851157	8.01	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190402	28	28.09	27.89	28	308932	25.9388
HMLP.US	PA	20190402	25.725	25.81	25.72	25.8	9969	20.2221	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190402	35.74	35.99	35.33	35.45	177415	32.6505	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190402	1.82	1.85	1.79	1.8	5979540	1.7595	down	down	correct
HNGR.US	Hanger Inc	20190402	19.09	19.675	18.93	19.5	239719	19.5	up	up	correct
HNI.US	HNI Corporation	20190402	37.05	37.05	36.35	36.47	197337	33.092	down	down	correct
HNP.US	Huaneng Power International Inc	20190402	23.38	23.74	23.38	23.65	49177	20.3434	up	up	correct
HOG.US	Harley	20190402	36.99	37.8	36.65	37.78	2253693	35.5154	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190402	18.04	18.13	17.86	17.99	532513	16.7606	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190402	12.51	12.78	12.2	12.58	180179	12.58	up	up	correct
HP.US	Helmerich & Payne Inc	20190402	57.53	57.87	56.77	57	978472	47.9891	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190402	15.93	16.01	15.815	15.82	6484600	14.3312	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190402	22.11	22.2	22.05	22.1701	29845	18.1159	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190402	22.71	22.89	22.61	22.83	62039	18.7699	up	up	correct
HPQ.US	HP Inc	20190402	20.14	20.195	19.67	19.72	16597240	18.059	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190402	18.93	18.95	18.85	18.93	31275	15.4324
HQH.US	Tekla Healthcare Investors	20190402	20.48	20.65	20.46	20.6	142094	16.2705	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190402	17.02	17.26	17.02	17.23	86051	13.6394	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190402	32	32.22	31.52	32.19	741775	28.9336	up	up	correct
HRB.US	H&R Block Inc	20190402	24.41	24.49	24.175	24.44	2651738	21.2387	up	down	incorrect
HRC.US	Hill	20190402	105.96	105.96	104.87	105.42	318039	103.172	down	up	incorrect
HRI.US	Herc Holdings Inc	20190402	40.17	40.36	39.01	39.64	192831	39.5334	down	down	correct
HRL.US	Hormel Foods Corporation	20190402	43.75	43.77	43.05	43.08	3067198	40.713	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190402	14.73	14.83	14.56	14.69	216198	13.7466	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190402	42.16	42.2999	42.07	42.15	2877449	37.8948	down	down	correct
HSC.US	Harsco Corporation	20190402	20.7	20.92	20.47	20.63	443219	20.63	down	down	correct
HSY.US	The Hershey Company	20190402	113.97	114.83	113.05	114.75	1012791	108.3698	up	up	correct
HT.US	PE	20190402	23.6	23.77	23.38	23.45	4117	18.486	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190402	28.38	28.615	28.04	28.6	1161112	25.7463	up	up	correct
HTD.US	John Hancock Tax	20190402	24.96	25.05	24.8501	25	59508	20.5837	up	up	correct
HTGC.US	Hercules Capital Inc	20190402	12.74	12.8101	12.72	12.76	566896	9.6844	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190402	18.54	18.63	18.41	18.5	216934	17.7149	down	down	correct
HTY.US	John Hancock Investments	20190402	6.96	6.96	6.88	6.89	37109	5.2589	down	down	correct
HUBB.US	Hubbell Incorporated	20190402	119.54	120.25	118.06	120.17	411866	112.4077	up	up	correct
HUBS.US	HubSpot Inc	20190402	166.75	170.9599	164.7665	170.9	494896	170.9	up	up	correct
HUM.US	Humana Inc	20190402	270.01	270.91	261.74	262.32	1084206	257.7591	down	up	incorrect
HUN.US	Huntsman Corporation	20190402	23.2	23.37	22.91	22.97	2184248	21.1871	down	down	correct
HUYA.US	HUYA Inc	20190402	28.88	29.25	27.67	27.7	2698186	27.7	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190402	23.15	23.295	22.67	22.83	205317	18.2627	down	down	correct
HWM.US	Howmet Aerospace Inc	20190402	19.64	19.89	19.57	19.75	3481564	19.6764	up	up	correct
HXL.US	Hexcel Corporation	20190402	70.45	70.59	70.09	70.14	328059	69.5276	down	down	correct
HY.US	Hyster	20190402	64.93	65.02	63.67	64.82	48218	60.5526	down	down	correct
HYB.US	The New America High Income Fund Inc	20190402	8.65	8.68	8.551	8.56	24639	7.0154	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190402	14.76	14.88	14.72	14.8	105187	12.0321	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190402	10.34	10.37	10.32	10.33	312174	8.2373	down	down	correct
HZN.US	Horizon Global Corporation	20190402	2.05	2.05	1.88	1.92	192715	1.92	down	down	correct
HZO.US	MarineMax Inc	20190402	19.09	19.14	18.8	19	190146	19	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190402	9.13	9.16	9.1	9.16	32225	7.4344	up	up	correct
IAG.US	IAMGOLD Corporation	20190402	3.4	3.43	3.36	3.4	3262198	3.4
IBA.US	Industrias Bachoco S.A.B. de C.V	20190402	46.45	46.8	45.82	45.92	14258	43.4435	down	down	correct
IBM.US	International Business Machines Corporation	20190402	143.2212	143.8207	142.4719	142.8715	2404920	119.2836	down	down	correct
IBN.US	ICICI Bank Limited	20190402	11.42	11.585	11.4	11.54	10553179	11.4784	up	up	correct
IBP.US	Installed Building Products Inc	20190402	48.31	48.5	47.5	48.22	122274	47.7477	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190402	2.77	2.82	2.73	2.8	3936	56	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190402	77.15	77.7	76.96	77.37	2430692	74.8658	up	up	correct
ICL.US	ICL Group Ltd	20190402	5.26	5.3	5.23	5.29	306384	4.4973	up	up	correct
IDA.US	IDACORP Inc	20190402	100	100	98.33	98.65	241664	91.3977	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190402	12.38	12.3899	12.31	12.36	54549	10.3252	down	down	correct
IDT.US	IDT Corporation	20190402	6.74	6.75	6.54	6.63	44000	6.63	down	down	correct
IEX.US	IDEX Corporation	20190402	155.91	156.25	154.55	154.82	216919	150.0485	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190402	131	132.1	129.96	130.53	929454	122.1544	down	up	incorrect
IFN.US	The India Fund Inc	20190402	21.7	21.7299	21.42	21.44	84148	15.4981	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190402	10.5	10.56	10.42	10.42	83348	8.3897	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190402	6.47	6.48	6.44	6.44	232415	5.2553	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190402	20.27	20.58	20.27	20.58	12683	18.387	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190402	7.48	7.48	7.44	7.47	210019	5.9394	down	down	correct
IGT.US	International Game Technology PLC	20190402	13.49	13.57	13.275	13.44	2772858	12.3644	down	down	correct
IHC.US	Independence Holding Company	20190402	34.73	34.73	33.75	33.99	7351	32.9206	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190402	7.89	7.98	7.81	7.98	113923	6.5132	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20190402	61.94	62.5	61.82	62.47	77828	60.6653	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190402	10.26	10.2796	10.18	10.2	20955	8.5735	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190402	9.99	9.99	9.88	9.899	18274	8.3828	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190402	21.01	21.125	21.01	21.02	36022	20.1873	up	up	correct
IIIN.US	Insteel Industries Inc	20190402	21.27	21.36	20.985	21.02	89657	18.5729	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190402	14.48	14.5	14.43	14.47	96884	12.7179	down	down	correct
IIPR.US	PA	20190402	29.85	30.66	29.1498	29.94	10071	25.1208	up	up	correct
IMAX.US	IMAX Corporation	20190402	22.71	22.74	21.77	22.03	576781	22.03	down	down	correct
INFO.US	IHS Markit Ltd	20190402	54.82	55	54.58	54.73	1905108	53.8383	down	down	correct
INFY.US	Infosys Limited	20190402	11.16	11.26	11.1	11.18	7661555	10.4258	up	down	incorrect
ING.US	ING Groep N.V	20190402	12.54	12.61	12.485	12.55	2821054	11.1591	up	up	correct
INGR.US	Ingredion Incorporated	20190402	94.36	94.93	93.09	93.17	360429	86.3061	down	down	correct
INN.US	Summit Hotel Properties Inc	20190402	11.58	11.66	11.4748	11.63	538821	10.9428	up	up	correct
INS.US	Intelligent Systems Corporation	20190402	34.74	35.79	33.005	35.79	147964	35.79	up	up	correct
INSI.US	Insight Select Income Fund	20190402	19.04	19.38	19.04	19.17	26158	16.052	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190402	51.75	51.75	49.46	50.65	346140	50.65	down	down	correct
INSW.US	PA	20190402	24.96	24.96	24.96	24.96	200	22.9599
INT.US	World Fuel Services Corporation	20190402	29.09	29.26	28.9	29.2	309247	28.0805	up	up	correct
INVH.US	Invitation Homes Inc	20190402	24.36	24.45	24.14	24.41	3122001	23.1236	up	down	incorrect
IO.US	ION Geophysical Corporation	20190402	16.35	16.4	15.63	16.05	177333	16.05	down	down	correct
IP.US	International Paper Company	20190402	47.65	47.72	46.91	47.13	1979667	39.4254	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190402	21.23	21.26	20.97	21	3074152	18.6509	down	down	correct
IPI.US	Intrepid Potash Inc	20190402	3.83	3.83	3.68	3.7	45302	37	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190402	12.15	12.2507	12.13	12.16	98366	10.6578	up	up	correct
IQV.US	IQVIA Holdings Inc	20190402	144.24	144.97	143.84	144.3	771561	144.3	up	up	correct
IR.US	Ingersoll Rand Inc	20190402	28	28.1	27.67	27.83	501074	25.3729	down	down	correct
IRL.US	The New Ireland Fund Inc	20190402	8.9	9.15	8.83	8.83	8160	6.9051	down	down	correct
IRM.US	Iron Mountain Incorporated	20190402	35.68	35.78	35.3	35.78	1805907	29.289	up	up	correct
IRT.US	Independence Realty Trust Inc	20190402	10.79	10.94	10.74	10.89	489147	9.7014	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190402	14.22	14.25	14.22	14.22	82000	11.3485
ISG.US	ING Groep N.V. PERP DBT 6.125	20190402	25.64	25.75	25.6	25.68	23062	25.3044	up	up	correct
IT.US	Gartner Inc	20190402	154.5	154.9202	152.77	153.1	397733	153.1	down	down	correct
ITCB.US	Itaú Corpbanca	20190402	13.4058	13.4058	13.0604	13.1	3760	11.5718	down	down	correct
ITGR.US	Integer Holdings Corporation	20190402	76.7	76.74	75.495	76.5	291372	76.5	down	down	correct
ITT.US	ITT Inc	20190402	59.58	59.58	58.84	59.33	326574	57.6575	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190402	8.8436	8.8436	8.6737	8.7636	14570380	6.5187	down	down	correct
ITW.US	Illinois Tool Works Inc	20190402	148.73	149.12	147.17	148.74	1094544	139.9646	up	up	correct
IVC.US	Invacare Corporation	20190402	8.03	8.14	7.8	8.03	451939	7.9559
IVH.US	Ivy Funds	20190402	13.68	13.89	13.68	13.8	53176	10.9003	up	up	correct
IVR.US	PC	20190402	24.9	24.99	24.8	24.97	30912	20.1152	up	up	correct
IVZ.US	Invesco Ltd	20190402	19.92	20.05	19.76	19.85	3475079	17.2823	down	down	correct
IX.US	ORIX Corporation	20190402	72.89	72.89	72.42	72.57	34730	67.5341	down	down	correct
J.US	Jacobs Engineering Group Inc	20190402	77.1	77.1	76.03	76.59	646109	74.9765	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190402	9.85	9.93	9.81	9.9	21379	9.9	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190402	41.7	41.99	41.25	41.96	384652	38.9448	up	up	correct
JBL.US	Jabil Inc	20190402	28.26	28.43	27.82	28.31	2200225	27.6605	up	up	correct
JBT.US	John Bean Technologies Corporation	20190402	93.37	94.26	92.62	93.46	132362	92.5485	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190402	14.21	14.215	14.0315	14.09	47943	11.3093	down	up	incorrect
JCI.US	Johnson Controls International plc	20190402	37.02	37.02	36.36	36.5	5215459	34.265	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190402	9.66	9.67	9.64	9.67	27187	8.183	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190402	10.47	10.47	10.41	10.43	43771	8.4988	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190402	19.27	19.41	19.175	19.38	1505543	16.7363	up	up	correct
JELD.US	JELD	20190402	18.26	18.26	17.92	18.05	226998	18.05	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190402	8.78	8.78	8.65	8.72	31300	7.5542	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190402	7.04	7.04	6.8001	6.99	14440	6.4687	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190402	9.73	9.78	9.7	9.77	162511	7.9962	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190402	15.29	15.319	15.26	15.27	45589	12.2629	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190402	10.28	10.3	10.2	10.2564	4398	8.89	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190402	9.76	9.801	9.76	9.76	36883	8.8705
JHG.US	Janus Henderson Group plc	20190402	25.1	25.51	25.01	25.21	904993	21.6302	up	up	correct
JHI.US	John Hancock Investors Trust	20190402	15.9	15.96	15.85	15.85	14427	12.7252	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190402	14.2	14.25	14.02	14.14	15105	12.2588	down	down	correct
JHX.US	James Hardie Industries plc	20190402	12.9	12.98	12.88	12.98	22173	12.2593	up	up	correct
JILL.US	J.Jill Inc	20190402	5.45	5.5	5.35	5.39	540344	26.95	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190402	18.85	19.6	18.59	19.3	968502	19.3	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190402	155.15	155.15	153.02	153.95	350919	152.8605	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190402	23.37	23.37	23.23	23.23	33189	20.3856	down	down	correct
JMM.US	Nuveen Multi	20190402	7.149	7.149	7.0725	7.08	4835	6.2119	down	down	correct
JMP.US	JMP Group LLC	20190402	3.9	3.99	3.8	3.8	41371	3.5588	down	down	correct
JNJ.US	Johnson & Johnson	20190402	139.01	139.01	136.91	137.71	5517817	128.028	down	down	correct
JNPR.US	Juniper Networks Inc	20190402	27.25	27.48	27	27.13	3234254	24.8497	down	down	correct
JOE.US	The St. Joe Company	20190402	16.59	16.62	16.3662	16.59	79398	16.4412
JOF.US	Japan Smaller Capitalization Fund Inc	20190402	8.92	8.92	8.87	8.89	21933	7.3341	down	up	incorrect
JP.US	Jupai Holdings Limited	20190402	3.8	3.8	3.6803	3.7	73952	3.7	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190402	9.64	9.73	9.6378	9.71	263663	7.9766	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190402	22.68	22.89	22.62	22.78	77540	18.9569	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190402	9.12	9.24	9.109	9.21	462048	7.6581	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190402	22.93	23.23	22.93	23.23	15126	19.7263	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190402	7.9	7.92	7.88	7.88	496401	5.6198	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190402	16.12	16.12	16.05	16.07	63929	12.8208	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190402	9.68	9.769	9.65	9.75	231394	7.9786	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190402	10.38	10.44	10.34	10.43	63661	8.3888	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190402	15.56	15.71	15.5	15.71	53279	12.8112	up	up	correct
JT.US	Jianpu Technology Inc	20190402	5.02	5.065	4.83	4.86	444162	38.88	down	down	correct
JTA.US	Nuveen Tax	20190402	11.78	11.922	11.72	11.79	37149	9.7789	up	up	correct
JTD.US	Nuveen Tax	20190402	16.39	16.39	16.05	16.1	44369	13.1756	down	up	incorrect
JWN.US	Nordstrom Inc	20190402	44.95	44.99	43.88	43.94	3105833	41.9228	down	down	correct
K.US	Kellogg Company	20190402	56.22	56.61	55.9115	56.35	4093084	50.9291	up	up	correct
KAI.US	Kadant Inc	20190402	88.49	88.98	87.27	88.5	42428	86.4437	up	down	incorrect
KAMN.US	Kaman Corporation	20190402	59.19	59.69	58.73	58.84	92296	56.22	down	down	correct
KAR.US	KAR Auction Services Inc	20190402	53.7532	53.8731	52.2337	52.6635	3010085	19.2331	down	down	correct
KB.US	KB Financial Group Inc	20190402	39.27	39.4782	38.99	39.22	231120	36.143	down	up	incorrect
KBH.US	KB Home	20190402	24.15	24.225	23.77	24.15	1677664	23.3379
KBR.US	KBR Inc	20190402	19.91	19.91	19.425	19.46	1188576	18.7399	down	down	correct
KEN.US	Kenon Holdings Ltd	20190402	19.65	19.65	19.4	19.4	1317	15.1279	down	down	correct
KEP.US	Korea Electric Power Corporation	20190402	13.2	13.28	13.16	13.17	187167	12.5714	down	up	incorrect
KEX.US	Kirby Corporation	20190402	76.85	77.31	75.42	75.62	234718	75.62	down	down	correct
KEYS.US	Keysight Technologies Inc	20190402	89.27	89.6	88.39	89.29	1471524	89.29	up	up	correct
KF.US	The Korea Fund Inc	20190402	30.02	30.1899	30.02	30.05	3219	23.2297	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190402	3.11	3.11	2.82	2.87	34457	2.87	down	down	correct
KFY.US	Korn Ferry	20190402	45.83	46.12	45.39	45.71	244590	44.4613	down	down	correct
KGC.US	Kinross Gold Corporation	20190402	3.35	3.4	3.33	3.36	7634792	3.273	up	down	incorrect
KIM.US	PM	20190402	23.39	23.59	23.31	23.53	42640	20.6971	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190402	15.67	15.69	15.61	15.65	69441	12.0667	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190402	29.24	31.1	29.15	31.01	1811321	30.0313	up	up	correct
KLR.US	Kaleyra Inc	20190402	10.2	10.2	10.2	10.2	0	10.2
KMB.US	Kimberly	20190402	122.51	123.24	122.07	122.65	1167449	112.5494	up	up	correct
KMI.US	Kinder Morgan Inc	20190402	20.02	20.075	19.895	20.05	13659270	16.8969	up	up	correct
KMPR.US	Kemper Corporation	20190402	77.72	77.788	76.65	77.52	341447	74.1218	down	down	correct
KMT.US	Kennametal Inc	20190402	38.02	38.21	37.4	38.14	675925	35.6432	up	up	correct
KMX.US	CarMax Inc	20190402	69.11	70.7	68.97	69.79	2409716	69.79	up	up	correct
KN.US	Knowles Corporation	20190402	17.7	17.76	17.52	17.66	719011	17.66	down	down	correct
KNL.US	Knoll Inc	20190402	19.22	19.29	18.96	19.03	299661	18.0179	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190402	19.11	19.27	19.07	19.12	59983	13.787	up	up	correct
KNX.US	Knight	20190402	32.99	33.29	32.35	32.52	1398766	31.8356	down	down	correct
KO.US	The Coca	20190402	46.75	46.93	46.57	46.57	8495331	42.6815	down	down	correct
KODK.US	Eastman Kodak Company	20190402	2.98	3.0869	2.84	2.99	732748	2.99	up	up	correct
KOF.US	Coca	20190402	66.94	66.94	65.84	66.32	89393	58.1615	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190402	26.93	26.9365	26.11	26.42	124188	26.42	down	down	correct
KOS.US	Kosmos Energy Ltd	20190402	6.48	6.63	6.44	6.59	5945300	6.3365	up	up	correct
KR.US	The Kroger Co	20190402	24.3	24.37	23.71	23.76	10286047	22.3822	down	down	correct
KRA.US	Kraton Corporation	20190402	33.44	33.76	32.8	33.32	171989	33.32	down	down	correct
KRC.US	Kilroy Realty Corporation	20190402	75.71	75.97	74.72	75.88	589517	70.373	up	up	correct
KRG.US	Kite Realty Group Trust	20190402	16.14	16.15	15.83	16.12	366004	14.0999	down	down	correct
KRO.US	Kronos Worldwide Inc	20190402	14.35	14.47	14.02	14.17	184854	12.1385	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190402	18.38	18.5	18.165	18.21	18130	13.9176	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190402	11.28	11.3	11.25	11.29	29190	9.9204	up	up	correct
KSS.US	Kohl's Corporation	20190402	70.39	71.16	70.09	70.87	2217432	64.4389	up	down	incorrect
KSU.US	P	20190402	26.45	26.45	26.45	26.45	37	24.4246
KT.US	KT Corporation	20190402	12.37	12.595	12.3	12.35	2160088	11.2492	down	down	correct
KTF.US	DWS Municipal Income Trust	20190402	10.99	11.04	10.99	11.03	74678	9.7572	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190402	31	31.12	31	31.12	500	25.8335	up	up	correct
KTN.US	Credit	20190402	31.001	31.001	31.001	31.001	100	26.4906
KW.US	Kennedy	20190402	21.52	21.55	21.26	21.53	260376	19.0785	up	up	correct
KWR.US	Quaker Chemical Corporation	20190402	203.77	203.77	196.51	200.95	107475	196.6258	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190402	16.22	16.31	16.14	16.29	375217	12.1219	up	down	incorrect
L.US	Loews Corporation	20190402	48.62	48.73	48.12	48.19	692339	47.4943	down	down	correct
LAC.US	Lithium Americas Corp	20190402	4.33	4.44	4.21	4.37	274768	4.37	up	up	correct
LAD.US	Lithia Motors Inc	20190402	94.1	94.32	92.71	92.79	260619	91.0622	down	down	correct
LADR.US	Ladder Capital Corp	20190402	17.06	17.1	16.88	16.89	661794	13.8303	down	down	correct
LAIX.US	LAIX Inc	20190402	10.66	11.4975	10.66	11.11	10621	11.11	up	up	correct
LAZ.US	Lazard Ltd	20190402	37.16	37.67	37	37.37	815000	33.0476	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190402	15.42	15.58	14.98	15.42	630700	15.0763
LC.US	LendingClub Corporation	20190402	3.11	3.13	3.07	3.12	427693	15.6	up	down	incorrect
LCI.US	Lannett Company Inc	20190402	7.89	7.95	7.52	7.79	1153504	7.79	down	up	incorrect
LCII.US	LCI Industries	20190402	77.57	77.57	75.59	75.83	154631	70.6802	down	down	correct
LDOS.US	Leidos Holdings Inc	20190402	64.85	64.96	63.59	63.64	993784	61.1013	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190402	23.95	24.18	23.95	24.09	49812	19.4897	up	up	correct
LEA.US	Lear Corporation	20190402	141.45	142.98	140.735	141.89	576528	136.6586	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190402	8.06	8.135	7.92	8.13	65647	8.13	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190402	42.67	42.77	42.34	42.47	496719	38.2044	down	down	correct
LEJU.US	Leju Holdings Limited	20190402	1.57	1.6	1.56	1.6	13637	1.6	up	up	correct
LEN.US	Lennar Corporation	20190402	48.7	48.94	48.05	48.86	4264942	47.7721	up	up	correct
LENB.US	Lennar Corporation	20190402	38.96	39.31	38.5	39.19	51864	38.22	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190402	7.94	7.98	7.93	7.98	140740	6.9666	up	down	incorrect
LEVI.US	Levi Strauss & Co	20190402	22.8	23.08	22.43	23	1225447	22.3592	up	up	correct
LFC.US	China Life Insurance Company Limited	20190402	13.66	13.675	13.56	13.64	217784	12.2177	down	down	correct
LGC.US	U	20190402	10.04	10.05	10.03	10.0436	278970	8.6941	up	up	correct
LGF.US	B	20190402	15.07	15.12	14.82	15	519137	15	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190402	15.63	15.75	15.435	15.61	428946	15.61	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190402	15.6	15.61	15.52	15.56	16095	12.3118	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190402	157.73	158.57	156.27	157.58	1092797	157.58	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20190402	163.71	163.94	161.79	161.9	494102	154.3289	down	down	correct
LII.US	Lennox International Inc	20190402	268.07	268.25	265.675	267.46	412849	259.3885	down	up	incorrect
LIN.US	Linde plc	20190402	177.33	178.18	176.69	178.02	1179741	170.1675	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190402	1.4	1.4757	1.37	1.37	148368	1.37	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190402	10.27	10.46	10.15	10.15	788950	10.15	down	down	correct
LLY.US	Eli Lilly and Company	20190402	129.04	129.57	128.235	129.32	3214621	122.8006	up	up	correct
LMT.US	Lockheed Martin Corporation	20190402	304.87	306.78	302.87	303.1	872622	281.628	down	down	correct
LNC.US	Lincoln National Corporation	20190402	61.88	62.14	61.06	61.12	1650762	55.9671	down	down	correct
LND.US	BrasilAgro	20190402	4	4.05	4	4.0475	1633	3.4184	up	up	correct
LNN.US	Lindsay Corporation	20190402	96.81	96.81	93.67	94.49	142667	91.5575	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190402	11.12	11.2	10.82	10.97	165638	10.347	down	down	correct
LOW.US	Lowe's Companies Inc	20190402	108.9	110.03	108.86	109.91	3722366	104.9344	up	up	correct
LPG.US	Dorian LPG Ltd	20190402	6.66	6.78	6.55	6.75	147014	6.2347	up	up	correct
LPI.US	Laredo Petroleum Inc	20190402	3.16	3.19	3.02	3.04	234746	60.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190402	8.85	8.89	8.765	8.86	255343	8.86	up	up	correct
LPX.US	Louisiana	20190402	24.4	24.43	23.945	24.13	1863838	22.9696	down	up	incorrect
LRN.US	Stride Inc	20190402	34.22	34.4	33.79	34.25	197845	34.25	up	up	correct
LSI.US	Life Storage Inc	20190402	97.81	98.16	96.51	97.96	456513	58.9395	up	up	correct
LTC.US	LTC Properties Inc	20190402	45.76	45.87	44.84	45.82	180745	39.097	up	up	correct
LTHM.US	Livent Corporation	20190402	12.31	12.43	11.92	12.01	2701800	12.01	down	up	incorrect
LUB.US	Luby's Inc	20190402	1.4501	1.46	1.32	1.37	55485	0.8338	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190402	12.39	12.535	12.12	12.13	13310350	9.8232	down	down	correct
LUV.US	Southwest Airlines Co	20190402	53.17	53.43	52.1529	52.71	4412752	51.955	down	down	correct
LVS.US	Las Vegas Sands Corp	20190402	63.43	64.98	63.08	64.85	5870466	61.2232	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190402	79	79.1	73.12	74.36	6500074	71.7604	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190402	25.38	25.82	25.2	25.68	162750	23.741	up	up	correct
LXP.US	PC	20190402	53.6	53.6	52.0754	53.063	1640	45.2473	down	down	correct
LXU.US	LSB Industries Inc	20190402	6.18	6.4125	6.09	6.23	235944	4.7923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190402	87.17	89.8	86.57	89.36	3851600	78.8085	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190402	3.28	3.34	3.27	3.32	7709311	2.828	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190402	64.61	64.78	63.91	64.77	928856	64.77	up	up	correct
LZB.US	La	20190402	33.3	33.3	32.73	32.93	246745	31.6438	down	down	correct
M.US	Macy's Inc	20190402	24.55	24.74	24.25	24.67	6588434	21.9408	up	up	correct
MA.US	Mastercard Incorporated	20190402	239.23	239.87	238.07	239.26	3386726	235.912	up	up	correct
MAA.US	PI	20190402	64.8699	64.8699	64.5424	64.8699	904	54.1902
MAC.US	The Macerich Company	20190402	43.13	43.68	42.66	43.57	900659	35.8451	up	up	correct
MAIN.US	Main Street Capital Corporation	20190402	37.62	37.91	37.34	37.6	199054	31.0434	down	down	correct
MAN.US	ManpowerGroup Inc	20190402	84.8	85	83.32	83.49	371918	77.4274	down	down	correct
MANU.US	Manchester United plc	20190402	19.67	19.78	19.51	19.67	39082	19.0443
MAS.US	Masco Corporation	20190402	39.34	39.66	39.13	39.58	3856108	38.1126	up	down	incorrect
MATX.US	Matson Inc	20190402	37.22	37.22	36.74	36.98	153894	35.0033	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190402	10.74	10.7719	10.722	10.74	64786	9.4659
MAXR.US	Maxar Technologies Inc	20190402	4.42	4.61	4.33	4.44	556829	4.4081	up	up	correct
MBI.US	MBIA Inc	20190402	9.48	9.54	9.39	9.41	524372	9.41	down	down	correct
MBSC.US	UN	20190402	20.35	20.56	20.3	20.55	1790	20.55	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190402	7.79	7.94	7.79	7.86	2635140	5.5372	up	down	incorrect
MC.US	Moelis & Company	20190402	43.04	43.24	42.5	43.01	213292	33.2293	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190402	13.5	13.52	13.46	13.52	67878	12.0483	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190402	35.76	36.175	35.41	35.41	13083	35.41	down	up	incorrect
MCD.US	McDonald's Corporation	20190402	188.91	188.95	186.7	188.35	1798034	176.5352	down	down	correct
MCI.US	Barings Corporate Investors	20190402	15.49	15.55	15.35	15.35	18295	12.6325	down	up	incorrect
MCK.US	McKesson Corporation	20190402	116.74	118.21	114.71	114.79	2709276	111.5654	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190402	6.83	6.834	6.79	6.8	55496	5.0601	down	down	correct
MCO.US	Moody's Corporation	20190402	184.89	185.485	183.41	185.05	1245530	180.8656	up	up	correct
MCR.US	MFS Charter Income Trust	20190402	7.91	7.93	7.91	7.93	47415	6.2935	up	up	correct
MCS.US	The Marcus Corporation	20190402	40.1	40.1	39.18	39.37	113360	38.5688	down	down	correct
MCY.US	Mercury General Corporation	20190402	50.38	50.47	49.95	50	217323	43.6641	down	down	correct
MD.US	MEDNAX Inc	20190402	27.88	28.15	27.64	27.8	1301120	27.8	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190402	29.07	29.3	28.73	29.17	289910	24.6384	up	up	correct
MDLQ.US	Medley LLC	20190402	18.52	18.525	17.691	18	18437	12.7681	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190402	17.79	17.79	16.97	17.5878	12645	12.1366	down	up	incorrect
MDP.US	Meredith Corporation	20190402	56.22	56.43	55.32	56.09	282533	52.7	down	down	correct
MDT.US	Medtronic plc	20190402	90.95	91.02	90.16	90.4	3684709	85.1375	down	down	correct
MDU.US	MDU Resources Group Inc	20190402	26.06	26.07	25.63	25.68	979617	23.6152	down	down	correct
MED.US	Medifast Inc	20190402	131.39	131.56	128.63	129.57	223442	118.7886	down	down	correct
MEI.US	Methode Electronics Inc	20190402	29.22	29.2978	28.65	29.15	199007	28.0986	down	down	correct
MER.US	PK	20190402	26.14	26.14	25.93	25.99	130300	23.364	down	down	correct
MFC.US	Manulife Financial Corporation	20190402	17.42	17.49	17.245	17.42	1949721	15.2396
MFG.US	Mizuho Financial Group Inc	20190402	3.11	3.15	3.1	3.13	829357	2.8311	up	up	correct
MFGP.US	Micro Focus International plc	20190402	26.58	26.765	26.48	26.75	554557	17.4794	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190402	12.89	12.94	12.887	12.94	69728	11.5452	up	up	correct
MFM.US	MFS Municipal Income Trust	20190402	6.95	6.97	6.83	6.84	288075	6.0282	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190402	26.0172	26.025	25.97	26.02	13695	22.4739	up	up	correct
MFV.US	MFS Special Value Trust	20190402	5.5371	5.55	5.52	5.55	3880	4.3261	up	down	incorrect
MG.US	Mistras Group Inc	20190402	13.66	13.71	13.51	13.56	36723	13.56	down	down	correct
MGA.US	Magna International Inc	20190402	50.36	50.91	49.84	50.88	949194	47.2114	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190402	4.47	4.49	4.47	4.47	50803	3.854
MGM.US	MGM Resorts International	20190402	26.64	26.85	26.38	26.77	4595535	26.2008	up	up	correct
MGP.US	MGM Growth Properties LLC	20190402	32.39	32.51	32.09	32.39	891253	27.5501
MGR.US	Affiliated Managers Group Inc	20190402	24.81	24.88	24.76	24.88	483891	21.6705	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190402	22.31	22.44	22.251	22.44	39391	19	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190402	12.49	12.6	12.365	12.47	647753	12.4008	down	down	correct
MH.US	PD	20190402	5.1	5.27	4.81	5.26	11983	5.26	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190402	16.03	16.24	15.95	15.95	32500	14.0484	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190402	7.39	7.39	7.31	7.31	42935	6.6262	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190402	12.03	12.03	11.93	11.93	78006	10.5096	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190402	127.52	128.64	127.05	127.36	399576	127.36	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190402	16	16.279	15.79	16.03	8718	14.3195	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190402	12.96	12.99	12.93	12.97	92936	11.5098	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190402	19.86	20.25	19.1001	20.23	81904	15.8936	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190402	42.03	42.03	41.22	41.38	945100	2.224	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190402	3.78	3.8	3.78	3.79	188290	3.0514	up	up	correct
MIXT.US	MiX Telematics Limited	20190402	16.56	16.57	16.27	16.34	111753	15.4274	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190402	13.37	13.43	13.36	13.43	26691	11.8992	up	up	correct
MKC.US	V	20190402	74.925	75.35	74.77	75.35	1800	72.3428	up	up	correct
MKL.US	Markel Corporation	20190402	984.09	988	977.46	978.74	43240	978.74	down	down	correct
MLI.US	Mueller Industries Inc	20190402	31.62	31.65	31.34	31.46	168252	30.3137	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190402	204.65	207.71	203.79	205.43	1019751	200.8031	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190402	11.52	11.52	11.022	11.3	4072	11.3	down	down	correct
MLR.US	Miller Industries Inc	20190402	31.02	31.35	30.72	31	35115	29.2166	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190402	94.79	95.43	94.24	94.46	1003748	90.1985	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190402	20.28	20.32	20.18	20.21	42817	17.7017	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190402	41.18	41.58	40.62	41.43	217913	41.43	up	up	correct
MMM.US	3M Company	20190402	212.24	212.7	211.0027	212.13	1413493	193.0875	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190402	61.14	61.584	60.89	61.24	762416	48.5373	up	down	incorrect
MMS.US	Maximus Inc	20190402	71.61	71.61	70.33	70.74	256788	68.0136	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20190402	5.72	5.74	5.7	5.73	219997	4.6607	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190402	13.24	13.3	13.22	13.28	57617	11.8577	up	down	incorrect
MN.US	Manning & Napier Inc	20190402	2.21	2.2136	2.12	2.14	27390	1.9938	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190402	14.39	14.48	14.39	14.42	16556	12.9051	up	up	correct
MNR.US	PC	20190402	23.9858	24.03	23.96	24.03	69235	20.305	up	up	correct
MO.US	Altria Group Inc	20190402	57.85	57.88	56.61	56.69	8457858	45.868	down	down	correct
MOD.US	Modine Manufacturing Company	20190402	14.34	14.4	14.1	14.24	132900	14.24	down	down	correct
MODN.US	Model N Inc	20190402	17.45	17.45	17.05	17.27	122875	17.27	down	down	correct
MOG.US	A	20190402	87.92	88.18	86.0547	86.52	79588	83.8598	down	down	correct
MOGU.US	MOGU Inc	20190402	13.96	13.96	13.6648	13.89	2327	13.89	down	down	correct
MOH.US	Molina Healthcare Inc	20190402	145.17	145.17	141.245	142.69	514409	142.69	down	up	incorrect
MOS.US	The Mosaic Company	20190402	27.82	27.96	27.4	27.51	2925756	26.7577	down	down	correct
MOV.US	Movado Group Inc	20190402	34.26	34.345	32.7887	33.88	309092	31.797	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190402	13.61	13.62	13.56	13.62	20901	12.1071	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190402	60.69	60.88	59.3749	59.92	7284205	52.8372	down	down	correct
MPLX.US	MPLX LP	20190402	33.21	33.55	33.09	33.4	1099721	23.9474	up	up	correct
MPV.US	Barings Participation Investors	20190402	15.39	15.4578	15.3797	15.39	5824	12.8575
MPW.US	Medical Properties Trust Inc	20190402	18.75	18.86	18.55	18.83	3108652	16.2638	up	up	correct
MPX.US	Marine Products Corporation	20190402	13.68	13.68	13.31	13.45	13455	12.2926	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190402	12.3	12.33	12.27	12.28	42711	10.8687	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190402	14.11	14.13	14.07	14.12	28491	12.4517	up	up	correct
MRC.US	MRC Global Inc	20190402	18.23	18.31	17.98	18.16	858762	18.16	down	down	correct
MRK.US	Merck & Co. Inc	20190402	83.3965	83.6564	82.837	83.1467	5606195	72.7243	down	down	correct
MRO.US	Marathon Oil Corporation	20190402	17.39	17.68	17.1	17.13	11499570	16.5213	down	up	incorrect
MSA.US	MSA Safety Incorporated	20190402	104.94	105.05	103.76	103.92	173406	100.3036	down	down	correct
MSB.US	Mesabi Trust	20190402	29.75	29.81	29.41	29.8	33789	23.0841	up	up	correct
MSC.US	Studio City International Holdings Limited	20190402	15.67	16.5	15.67	16.5	434	16.5	up	up	correct
MSCI.US	MSCI Inc	20190402	202.24	205.21	201.71	204.89	859829	200.1231	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190402	9.06	9.0635	9.01	9.02	55691	7.824	down	down	correct
MSGS.US	W	20190402	293.2	298	291	297.4	148496	295.4595	up	up	correct
MSI.US	Motorola Solutions Inc	20190402	141.9	142.345	140.76	141.67	662707	135.9349	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190402	84.17	84.4907	82.88	83.77	356570	67.4991	down	down	correct
MT.US	ArcelorMittal	20190402	21.82	21.82	21.41	21.64	1829388	21.1896	down	down	correct
MTB.US	M&T Bank Corporation	20190402	161.24	163.23	160.44	161.74	592654	148.3209	up	down	incorrect
MTD.US	Mettler	20190402	733.63	736.88	729.995	734.45	176094	734.45	up	up	correct
MTDR.US	Matador Resources Company	20190402	19.61	19.93	19.29	19.46	2247911	19.3842	down	down	correct
MTG.US	MGIC Investment Corporation	20190402	13.44	13.57	13.37	13.55	2485744	12.8403	up	up	correct
MTH.US	Meritage Homes Corporation	20190402	44.97	45.53	44.41	45.28	428049	45.28	up	up	correct
MTL.US	P	20190402	0.73	0.7562	0.73	0.73	5568	0.73
MTN.US	Vail Resorts Inc	20190402	218.92	221.0917	217.49	220.69	221900	211.9969	up	up	correct
MTOR.US	Meritor Inc	20190402	20.87	21.02	20.58	20.99	897363	20.99	up	up	correct
MTR.US	Mesa Royalty Trust	20190402	12.65	12.65	12.49	12.49	1930	10.751	down	down	correct
MTRN.US	Materion Corporation	20190402	57.7	57.7	56.6517	56.77	127479	55.6534	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190402	21.02	21.02	20.9	20.95	27783	19.5261	down	down	correct
MTW.US	The Manitowoc Company Inc	20190402	16.92	17.01	16.7301	16.82	293187	16.82	down	down	correct
MTX.US	Minerals Technologies Inc	20190402	59.93	59.93	58.885	59.33	80980	58.7762	down	down	correct
MTZ.US	MasTec Inc	20190402	48.6	49.16	48.3801	49.01	606557	49.01	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190402	14.85	14.85	14.78	14.82	30203	13.0568	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190402	13.28	13.34	13.24	13.34	109146	11.9049	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190402	12.3	12.3	12.23	12.25	139360	10.8354	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190402	5.08	5.12	5.08	5.11	660437	4.7179	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190402	14.99	14.99	14.91	14.99	36134	13.6884
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190402	13.77	13.81	13.73	13.73	92745	12.2652	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190402	13.79	13.81	13.71	13.79	42530	12.0731
MUR.US	Murphy Oil Corporation	20190402	29.59	29.84	29.02	29.03	1569840	26.152	down	up	incorrect
MUSA.US	Murphy USA Inc	20190402	85.92	86.41	83.95	84.82	446410	84.0634	down	up	incorrect
MUX.US	McEwen Mining Inc	20190402	1.43	1.51	1.43	1.48	3340132	1.48	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190402	9	9.05	9	9.02	86266	7.9622	up	down	incorrect
MVO.US	MV Oil Trust	20190402	8.47	8.7	8.4598	8.64	69927	6.1285	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190402	14.67	14.67	14.58	14.6	27973	12.8425	down	down	correct
MWA.US	Mueller Water Products Inc	20190402	10.33	10.34	10.19	10.28	376256	9.7751	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190402	7.68	7.8	7.61	7.76	290924	7.76	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190402	10.8	10.8	10.67	10.681	3704	10.681	down	down	correct
MXF.US	The Mexico Fund Inc	20190402	14.16	14.16	13.96	14.04	26923	12.4956	down	down	correct
MXL.US	MaxLinear Inc	20190402	26.24	26.255	25.77	25.97	354333	25.97	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190402	13.34	13.37	13.32	13.35	67412	11.9294	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190402	14.12	14.15	14.09	14.11	89746	12.3971	down	down	correct
MYE.US	Myers Industries Inc	20190402	17.38	17.38	17.04	17.16	60271	15.7109	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190402	12.94	12.95	12.89	12.93	50276	11.5187	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190402	14.62	14.75	14.55	14.67	104391	12.7959	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190402	12.34	12.3522	12.325	12.35	77255	10.9826	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190402	23.82	25.73	23.73	24.89	126609	24.89	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190402	13.88	13.9	13.83	13.88	261158	13.1445
NAD.US	Nuveen Quality Municipal Income Fund	20190402	13.62	13.62	13.56	13.6	417449	12.554	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190402	13.53	13.53	13.46	13.4818	48723	12.5282	down	down	correct
NAT.US	Nordic American Tankers Limited	20190402	1.95	1.96	1.85	1.91	2180157	1.6296	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190402	12.82	12.8329	12.79	12.791	17546	11.9535	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190402	20.67	20.67	20.53	20.53	53369	17.7161	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190402	34.12	34.19	33.79	34	99838	31.872	down	down	correct
NBR.US	Nabors Industries Ltd	20190402	3.79	3.9	3.68	3.79	188045	182.8159
NC.US	NACCO Industries Inc	20190402	38.3	38.84	37.57	38.02	19967	35.4897	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190402	9.59	9.62	9.57	9.62	33201	8.8405	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190402	56.03	56.56	55.65	56.5	1320972	56.5	up	down	incorrect
NCR.US	NCR Corporation	20190402	28.36	28.74	28.11	28.67	935378	28.67	up	up	correct
NCV.US	PA	20190402	24.51	24.59	24.43	24.55	70050	21.3744	up	down	incorrect
NCZ.US	PA	20190402	23.96	24.07	23.9168	24.04	48615	22.4721	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190402	8.55	8.59	8.3801	8.45	36711	57.7677	down	down	correct
NEA.US	Nuveen AMT	20190402	13.32	13.36	13.32	13.33	576004	12.3257	up	up	correct
NEM.US	Newmont Corporation	20190402	35.51	35.92	35.38	35.83	11167150	32.7451	up	up	correct
NEP.US	NextEra Energy Partners LP	20190402	47.11	47.3	46.4075	46.9	162044	42.3526	down	down	correct
NETI.US	Eneti Inc	20190402	3.9956	4.2049	3.9458	4.0554	27461	36.4497	up	up	correct
NEU.US	NewMarket Corporation	20190402	430.3	430.59	423.58	429.94	39134	406.6344	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190402	13.86	13.92	13.8567	13.92	44102	12.6242	up	up	correct
NEW.US	Puxin Limited	20190402	7.85	8.1405	7.8	7.97	164272	7.97	up	up	correct
NEWR.US	New Relic Inc	20190402	95.34	95.42	93.01	95.42	1750918	95.42	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190402	11.3	11.3	11.02	11.19	540899	11.19	down	down	correct
NEXA.US	Nexa Resources S.A	20190402	12.55	12.55	12.36	12.43	79575	11.1579	down	down	correct
NFG.US	National Fuel Gas Company	20190402	60.7	60.7	60.09	60.5	734715	54.8883	down	down	correct
NFH.US	WS	20190402	9.95	9.95	9.89	9.94	1277887	8.3742	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190402	12.15	12.19	12.13	12.14	195392	9.9757	down	down	correct
NGG.US	National Grid plc	20190402	54.98	55.5779	54.87	55.4	1822444	47.0731	up	up	correct
NGL.US	PC	20190402	25.25	25.25	25.13	25.13	5488	19.0925	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190402	17.73	18.18	17.37	18.1	32278	18.1	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190402	11.9	11.9	11.41	11.57	210760	9.712	down	down	correct
NGVT.US	Ingevity Corporation	20190402	109.85	110.0758	108.4	109.92	224662	109.92	up	up	correct
NHI.US	National Health Investors Inc	20190402	78.33	78.68	77.2	78.54	154742	67.133	up	up	correct
NI.US	PB	20190402	26.31	26.43	26.31	26.33	25561	22.3937	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190402	13.17	13.18	13.09	13.12	113216	12.2777	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190402	21.7	21.72	21.58	21.67	56320	17.2084	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190402	9.99	9.99	9.96	9.96	19652	9.4264	down	down	correct
NINE.US	Nine Energy Service Inc	20190402	24.22	24.38	23.55	23.67	136283	23.67	down	down	correct
NIO.US	NIO Inc	20190402	5.43	5.61	5.345	5.39	55814771	5.39	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190402	12.85	13.1	12.85	13.08	23488	12.374	up	up	correct
NJR.US	New Jersey Resources Corporation	20190402	49.63	49.63	48.75	48.98	324777	44.4905	down	down	correct
NKE.US	NIKE Inc	20190402	85	85.26	84.16	84.37	4433849	82.2917	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190402	11.95	11.99	11.9221	11.99	20217	11.2154	up	up	correct
NKX.US	Nuveen California AMT	20190402	14.06	14.07	13.99	13.99	102195	13.0058	down	down	correct
NL.US	NL Industries Inc	20190402	3.94	4.01	3.77	3.84	47933	3.5557	down	down	correct
NLS.US	Nautilus Inc	20190402	5.58	5.7	5.51	5.58	350962	5.58
NLSN.US	Nielsen Holdings plc	20190402	24.29	24.65	24.25	24.25	3298631	22.8321	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190402	10.91	10.93	10.71	10.72	37123	10.0525	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190402	0.93	0.9499	0.8901	0.9051	43275	11.7468	down	down	correct
NMR.US	Nomura Holdings Inc	20190402	3.7	3.74	3.67	3.72	634317	3.3425	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190402	13.4375	13.48	13.4375	13.47	7061	12.5308	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190402	12.68	12.68	12.58	12.68	12235	11.9005
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190402	13.54	13.61	13.54	13.58	138156	12.6915	up	up	correct
NNI.US	Nelnet Inc	20190402	55.78	55.825	55.17	55.56	58405	53.6878	down	down	correct
NNN.US	National Retail Properties Inc	20190402	54.74	54.74	53.56	54.06	1554820	47.4417	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190402	10.08	10.1	10.0399	10.07	23057	5.9077	down	down	correct
NOA.US	North American Construction Group Ltd	20190402	12	12.58	11.8803	12.41	217181	12.0245	up	up	correct
NOAH.US	Noah Holdings Limited	20190402	52	52.15	49.78	50.2	414987	50.2	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190402	274.35	275.54	272.6	273.33	542650	262.178	down	down	correct
NOK.US	Nokia Corporation	20190402	5.83	5.85	5.77	5.81	16224270	5.6897	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190402	13.08	13.3284	13.08	13.2	3401	12.385	up	up	correct
NOMD.US	Nomad Foods Limited	20190402	20.35	20.54	20.24	20.3	1628608	20.3	down	down	correct
NOV.US	NOV Inc	20190402	27.3	27.625	27.01	27.16	2501624	26.735	down	down	correct
NOW.US	ServiceNow Inc	20190402	245.75	247.02	242.8	246.82	1480318	246.82	up	up	correct
NP.US	Neenah Inc	20190402	66.25	66.61	65.28	66.22	59845	60.3291	down	down	correct
NPK.US	National Presto Industries Inc	20190402	108.6	109.7872	106.695	106.95	46621	94.016	down	down	correct
NPO.US	EnPro Industries Inc	20190402	65.73	66.665	65.5	66.62	105716	63.8348	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190402	6.26	6.29	6.2	6.27	409526	6.27	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190402	12.79	12.79	12.7449	12.7449	6564	11.9484	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190402	13.24	13.26	13.2189	13.2599	44069	12.208	up	up	correct
NR.US	Newpark Resources Inc	20190402	9.34	9.4	9.29	9.34	1212672	9.34
NRG.US	NRG Energy Inc	20190402	41.92	42.555	41.825	42.36	3050502	39.483	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190402	20.58	20.65	20.45	20.5	78923	15.6314	down	down	correct
NRK.US	Nuveen New York AMT	20190402	12.77	12.79	12.73	12.74	55662	12.0863	down	down	correct
NRP.US	Natural Resource Partners L.P	20190402	42.07	42.23	41.5	42.12	11912	33.1794	up	up	correct
NRT.US	North European Oil Royalty Trust	20190402	6.88	6.9555	6.88	6.93	8767	5.4738	up	up	correct
NS.US	PC	20190402	24.7	24.7	24.5101	24.619	21322	18.8858	down	down	correct
NSA.US	PA	20190402	28.33	28.75	28	28.69	312653	25.6826	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190402	193.54	194.55	192.76	193	1567967	183.7346	down	down	correct
NSCO.US	WS	20190402	10.2	10.2	10.16	10.2	52071	6.2286
NSL.US	Nuveen Senior Income Fund	20190402	5.85	5.89	5.84	5.87	98361	4.7767	up	up	correct
NSP.US	Insperity Inc	20190402	126.2	126.64	124.55	126.28	326962	117.9894	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190402	36.52	36.645	35.61	35.79	153459	31.0451	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190402	14.27	14.34	14.17	14.33	183638	114.9595	up	up	correct
NTP.US	Nam Tai Property Inc	20190402	9.662	9.9	9.66	9.9	12473	9.9	up	up	correct
NTR.US	Nutrien Ltd	20190402	53.54	53.64	53.095	53.37	1336940	48.3349	down	down	correct
NUE.US	Nucor Corporation	20190402	59.92	59.92	59.02	59.49	1675572	55.2361	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190402	14.43	14.4833	14.43	14.44	41114	13.4693	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190402	49.41	49.76	48.5	48.95	633985	44.4917	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190402	9.92	9.92	9.81	9.83	561122	9.267	down	down	correct
NUW.US	Nuveen AMT	20190402	15.97	16.23	15.97	16.09	36195	15.0653	up	up	correct
NVG.US	Nuveen AMT	20190402	15.13	15.26	15.13	15.15	509886	13.8526	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190402	11.26	11.5	11.12	11.18	148474	11.18	down	down	correct
NVR.US	NVR Inc	20190402	2750.72	2781.78	2745.075	2768	13790	2768	up	up	correct
NVRO.US	Nevro Corp	20190402	61.94	62.33	60.95	61.77	275075	61.77	down	down	correct
NVS.US	Novartis AG	20190402	93.561	93.7682	93.423	93.6202	1606494	77.8285	up	up	correct
NVT.US	nVent Electric plc	20190402	27.52	27.8	27.3	27.67	678409	25.5087	up	up	correct
NVTA.US	Invitae Corporation	20190402	23.45	23.5699	22.59	23.24	1400633	23.24	down	down	correct
NWG.US	NatWest Group plc	20190402	6.58	6.68	6.53	6.66	1139561	5.6211	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190402	65.16	65.16	63.48	64.01	131020	58.3468	down	down	correct
NX.US	Quanex Building Products Corporation	20190402	16.09	16.09	15.92	16	177640	15.267	down	down	correct
NXC.US	Nuveen California Select Tax	20190402	14.08	14.15	14.05	14.14	5204	12.8941	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190402	13.86	13.87	13.84	13.84	27147	12.7607	down	down	correct
NXN.US	Nuveen New York Select Tax	20190402	13.6	13.6	13.4873	13.4873	1504	12.3088	down	up	incorrect
NXP.US	Nuveen Select Tax	20190402	14.6	14.6143	14.53	14.55	21990	13.2753	down	down	correct
NXQ.US	Nuveen Select Tax	20190402	13.89	13.89	13.8	13.8	38513	12.5882	down	down	correct
NXR.US	Nuveen Select Tax	20190402	14.8	14.8	14.72	14.72	17828	13.4289	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190402	37.97	38.1366	37.43	37.72	57787	34.8876	down	down	correct
NYCB.US	PU	20190402	48.29	48.65	48.2328	48.2328	13761	48.2328	down	up	incorrect
NYT.US	The New York Times Company	20190402	33.47	33.575	33.07	33.51	1341577	33.0111	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190402	15.12	15.18	15.08	15.13	248983	14.247	up	up	correct
O.US	Realty Income Corporation	20190402	72.55	72.64	71.71	72.55	1995721	64.8321
OAK.US	PB	20190402	25.01	25.11	25.01	25.11	46779	21.2095	up	down	incorrect
OC.US	Owens Corning	20190402	48.52	49.28	48.23	49.26	1725875	47.566	up	up	correct
OCN.US	Ocwen Financial Corporation	20190402	1.84	1.9	1.79	1.87	306299	28.05	up	up	correct
ODC.US	Oil	20190402	31.13	31.13	30.74	31.06	6818	28.6519	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190402	19.72	19.86	19.5	19.52	297215	18.6286	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190402	27.35	27.49	26.92	27.31	824146	24.589	down	up	incorrect
OFG.US	OFG Bancorp	20190402	20.08	20.29	19.97	20.05	214109	19.2105	down	down	correct
OGE.US	OGE Energy Corp	20190402	42.99	42.99	42.55	42.72	1162294	37.8073	down	down	correct
OGS.US	ONE Gas Inc	20190402	88.14	88.53	86.7	86.98	244314	80.659	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190402	37.98	37.99	37.35	37.76	1707788	30.5736	down	down	correct
OI.US	O	20190402	19.49	19.5	19.04	19.05	1027574	18.7199	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190402	7.78	7.82	7.7	7.81	72765	6.8227	up	down	incorrect
OIBR.US	C	20190402	1.45	1.55	1.4	1.51	80465600	1.51	up	up	correct
OII.US	Oceaneering International Inc	20190402	16.16	16.29	15.685	15.77	748850	15.77	down	down	correct
OIS.US	Oil States International Inc	20190402	17.81	17.87	17.17	17.26	482939	17.26	down	down	correct
OKE.US	ONEOK Inc	20190402	70.49	70.61	70.06	70.21	1795846	56.3461	down	down	correct
OLN.US	Olin Corporation	20190402	23.72	23.81	23.1702	23.35	3746892	20.9751	down	down	correct
OLP.US	One Liberty Properties Inc	20190402	28.69	28.69	28.1	28.34	49099	23.0154	down	down	correct
OMC.US	Omnicom Group Inc	20190402	73.93	74	73.27	73.54	1475231	66.2065	down	down	correct
OMF.US	OneMain Holdings Inc	20190402	32.99	33.25	32.68	32.78	479200	21.7286	down	down	correct
OMI.US	Owens & Minor Inc	20190402	4.14	4.29	3.95	4.09	1643897	4.0773	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190402	8.1	8.27	8	8.2	155000	8.2	up	up	correct
ONTO.US	Onto Innovation Inc	20190402	30.65	31.01	30.28	30.92	70793	30.92	up	up	correct
OOMA.US	Ooma Inc	20190402	13.13	14	12.91	13.86	102173	13.86	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190402	26.22	26.305	25.8	25.85	38799	23.4681	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20190402	11.13	11.45	11.13	11.38	449773	10.9592	up	up	correct
ORA.US	Ormat Technologies Inc	20190402	55.12	55.33	54.8	55.26	115809	54.2944	up	down	incorrect
ORAN.US	Orange S.A	20190402	16.38	16.38	16.2961	16.36	227705	13.5821	down	down	correct
ORC.US	Orchid Island Capital Inc	20190402	6.56	6.61	6.5	6.56	806318	4.3378
ORCL.US	Oracle Corporation	20190402	54.41	54.5	53.88	54.15	10812080	51.7316	down	down	correct
ORI.US	Old Republic International Corporation	20190402	21.23	21.23	20.885	20.94	1232286	16.0296	down	down	correct
ORN.US	Orion Group Holdings Inc	20190402	2.95	2.97	2.9	2.93	192813	2.93	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190402	2.44	2.47	2.29	2.33	483074	2.33	down	down	correct
OSK.US	Oshkosh Corporation	20190402	77.15	77.22	76.49	76.95	291179	73.9735	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190402	23.88	23.9	23.61	23.86	930200	22.3797	down	down	correct
OVV.US	Ovintiv Inc	20190402	7.44	7.445	7.15	7.2	4096678	32.9367	down	down	correct
OXM.US	Oxford Industries Inc	20190402	76.17	76.17	74.85	75.3	141702	71.3255	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190402	67.21	67.63	66.19	66.63	3312365	61.0564	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190402	91.27	91.27	90.21	90.72	73992	82.6772	down	down	correct
PACK.US	Ranpak Holdings Corp	20190402	10.24	10.25	10.24	10.24	4268	10.24
PAG.US	Penske Automotive Group Inc	20190402	44.81	45.29	44.595	45.06	424425	42.3394	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190402	30.31	30.54	29.53	29.93	1972022	29.93	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190402	15.05	15.2	14.81	14.83	37451	13.2793	down	down	correct
PAM.US	Pampa Energía S.A	20190402	26.99	27.29	26.41	26.68	328206	26.68	down	down	correct
PAR.US	PAR Technology Corporation	20190402	25.08	25.86	24.69	25.77	136910	25.4468	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190402	18.02	18.02	17.445	17.5	204100	17.5	down	up	incorrect
PAYC.US	Paycom Software Inc	20190402	190.29	191.45	187.64	190.72	403004	190.72	up	up	correct
PB.US	Prosperity Bancshares Inc	20190402	70.59	71.04	70.16	70.44	251929	65.1002	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190402	37.36	37.6	37.03	37.57	594509	31.4918	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190402	25	25.24	24.95	25.24	25337	21.0066	up	up	correct
PBF.US	PBF Energy Inc	20190402	30.98	30.98	30.19	30.43	1687595	29.1197	down	down	correct
PBFX.US	PBF Logistics LP	20190402	21.01	21.31	21	21.18	94062	16.0313	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190402	29.37	29.37	28.34	28.45	834713	28.45	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190402	7.04	7.095	6.815	6.82	40761238	6.1092	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190402	15.97	16.04	15.77	16.02	14331150	12.6587	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190402	14.53	14.7	14.38	14.7	9989088	12.5471	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190402	7.49	7.54	7.41	7.5	76564	6.2572	up	up	correct
PBY.US	Prospect Capital Corporation	20190402	24.75	24.82	24.7404	24.7904	12865	21.5729	up	up	correct
PCF.US	High Income Securities Fund	20190402	9.02	9.02	9	9.0161	8133	6.9771	down	down	correct
PCG.US	PG&E Corporation	20190402	17.97	18.42	17.63	17.66	5701030	17.66	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190402	23.5	23.75	23.465	23.65	611622	17.9274	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190402	8.98	9.05	8.98	9.05	62673	7.9269	up	down	incorrect
PCM.US	PCM Fund Inc	20190402	11.13	11.15	11.0811	11.13	34331	8.7321
PCN.US	PIMCO Corporate & Income Strategy Fund	20190402	17.16	17.24	17.0952	17.18	139312	13.8585	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190402	17.91	18.0907	17.8785	17.9616	22273	16.6161	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190402	32.18	32.29	32.07	32.12	185714	24.5662	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190402	20.99	21.18	20.815	21.06	899475	18.598	up	up	correct
PDS.US	Precision Drilling Corporation	20190402	2.51	2.56	2.46	2.5	36379	50	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190402	16.6	16.6	16.53	16.58	54177	13.4387	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190402	31.21	31.29	30.8	31.25	3308463	27.7017	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190402	58.69	59.095	58.27	59.05	2768337	53.7845	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190402	6.2	6.2701	6.1	6.21	881219	5.0284	up	down	incorrect
PEN.US	Penumbra Inc	20190402	143.29	145.14	141.99	144.44	432840	144.44	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190402	16.97	17	16.795	16.84	108041	14.0296	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190402	13.45	13.5473	13.35	13.46	63423	11.3808	up	up	correct
PFE.US	Pfizer Inc	20190402	42.95	43.18	42.74	42.91	17670906	36.6126	down	down	correct
PFGC.US	Performance Food Group Company	20190402	39.73	39.845	38.99	39.08	610226	39.08	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190402	11.52	11.54	11.44	11.47	86869	8.8428	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190402	10.35	10.38	10.29	10.35	318041	7.9741
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190402	11.21	11.2349	11.2	11.2	17348	9.3427	down	down	correct
PFS.US	Provident Financial Services Inc	20190402	26.32	26.37	26.05	26.24	125543	23.0524	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190402	22.5	22.515	22.305	22.4	438051	21.7475	down	down	correct
PG.US	The Procter & Gamble Company	20190402	103.61	104.015	103.2647	103.75	6088847	96.825	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190402	13.8	13.8	12.96	13.42	447804	10.4635	down	down	correct
PGR.US	The Progressive Corporation	20190402	72.77	72.92	72.37	72.69	1537958	65.4803	down	down	correct
PGRE.US	Paramount Group Inc	20190402	14.33	14.44	14.21	14.39	1015942	13.151	up	up	correct
PGTI.US	PGT Innovations Inc	20190402	13.77	13.93	13.685	13.74	557945	13.74	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190402	18.82	18.85	18.64	18.73	40577	15.1198	down	down	correct
PH.US	Parker	20190402	177.75	178.29	176.37	177.52	678505	169.4916	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190402	10.46	10.57	10.44	10.53	100667	8.6814	up	up	correct
PHG.US	Koninklijke Philips N.V	20190402	39.83	39.88	39.44	39.63	869277	36.4782	down	down	correct
PHI.US	PLDT Inc	20190402	21.44	21.66	21.1	21.43	102693	18.162	down	down	correct
PHK.US	PIMCO High Income Fund	20190402	8.23	8.23	7.92	7.93	6171871	6.068	down	down	correct
PHM.US	PulteGroup Inc	20190402	27.93	27.93	27.44	27.77	2555646	26.8615	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190402	9.06	9.06	8.98	9.035	74383	6.996	down	up	incorrect
PHX.US	PHX Minerals Inc	20190402	16.073	16.073	15.52	15.77	9272	15.1142	down	down	correct
PII.US	Polaris Inc	20190402	86.03	86.39	84.87	85.66	353166	80.0316	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190402	4.54	4.58	4.54	4.58	160750	3.726	up	up	correct
PIPR.US	Piper Sandler Companies	20190402	74.49	74.49	73.32	73.65	46700	67.4409	down	down	correct
PJT.US	PJT Partners Inc	20190402	42.1	42.495	41.44	42	326749	40.0183	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190402	31.74	32.395	31.62	32.32	2216994	28.8644	up	down	incorrect
PKE.US	Park Aerospace Corp	20190402	15.85	15.865	15.69	15.79	79387	13.8543	down	down	correct
PKG.US	Packaging Corporation of America	20190402	102.91	103	100.8175	101.56	997545	93.4415	down	up	incorrect
PKI.US	PerkinElmer Inc	20190402	97.28	97.67	97	97.41	363075	96.7347	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190402	26.64	26.79	26.39	26.78	60233	20.8171	up	up	correct
PKX.US	POSCO	20190402	59.04	59.24	58.71	59.07	160057	54.5793	up	up	correct
PLAN.US	Anaplan Inc	20190402	38.06	38.83	37.381	38.45	840156	38.45	up	up	correct
PLD.US	Prologis Inc	20190402	72.44	73.26	71.95	73.14	2366125	68.5444	up	up	correct
PLNT.US	Planet Fitness Inc	20190402	69.92	70.77	69.45	70.58	1473427	70.58	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190402	38.29	38.38	37.7	37.84	51199	34.9712	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190402	17.04	17.04	16.55	17	38977	14.3199	down	down	correct
PM.US	Philip Morris International Inc	20190402	88.65	89.09	87.74	88.01	3995193	75.0034	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190402	14.25	14.38	14.21	14.34	73882	13.4536	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190402	14.23	14.27	14.17	14.21	141467	13.3626	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190402	7.47	7.52	7.37	7.4	274818	6.4781	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190402	12.36	12.37	12.34	12.35	44951	10.7194	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190402	20.89	20.93	20.73	20.91	389390	16.2504	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190402	12.42	12.49	12.21	12.43	146361	11.4535	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190402	126.55	128.03	126.16	126.76	1698226	115.757	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190402	13.15	13.27	12.96	12.99	30483	12.0314	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190402	11.7	11.7	11.4	11.45	84323	10.8613	down	down	correct
PNM.US	PNM Resources Inc	20190402	46.82	46.82	46.15	46.33	524366	43.1612	down	down	correct
PNR.US	Pentair plc	20190402	45.49	45.7	44.89	45.06	2055390	43.0956	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190402	95.09	95.21	94.39	94.53	1107339	85.0636	down	up	incorrect
POLY.US	Plantronics Inc	20190402	47.67	48.5	47.63	47.86	216333	46.6778	up	up	correct
POR.US	Portland General Electric Company	20190402	51.85	51.85	51.3	51.56	411232	46.8496	down	down	correct
POST.US	Post Holdings Inc	20190402	109.4	109.4	107.91	108.32	345825	108.32	down	down	correct
PPG.US	PPG Industries Inc	20190402	114.43	115.26	113.52	114.24	961913	109.1662	down	up	incorrect
PPL.US	PPL Corporation	20190402	31.7	31.75	31.48	31.72	3749080	27.2319	up	up	correct
PPT.US	Putnam Premier Income Trust	20190402	5.12	5.16	5.12	5.14	266329	4.1446	up	up	correct
PRA.US	ProAssurance Corporation	20190402	35.12	35.62	34.775	35.56	488146	33.6818	up	up	correct
PRG.US	PROG Holdings Inc	20190402	53.3093	53.4592	52.0303	52.35	325148	44.1588	down	down	correct
PRGO.US	Perrigo Company plc	20190402	48.71	48.71	47.29	47.54	1221774	45.0615	down	down	correct
PRI.US	Primerica Inc	20190402	124.23	125.86	124.23	125.25	165455	121.1382	up	down	incorrect
PRLB.US	Proto Labs Inc	20190402	109	109.82	108.06	109.66	135386	109.66	up	up	correct
PRMW.US	Primo Water Corporation	20190402	14.84	14.93	14.73	14.88	742349	14.2274	up	down	incorrect
PRO.US	PROS Holdings Inc	20190402	42.41	42.84	42.07	42.71	146702	42.71	up	down	incorrect
PRS.US	Prudential Financial Inc	20190402	25.7	25.75	25.66	25.74	48973	22.3347	up	up	correct
PRT.US	PermRock Royalty Trust	20190402	8.5	8.7	8.4499	8.7	29278	7.1062	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190402	7.8	7.81	7.56	7.75	2572308	7.75	down	down	correct
PRU.US	Prudential Financial Inc	20190402	95.84	96.79	95.09	95.09	2125213	82.4911	down	down	correct
PSA.US	Public Storage	20190402	218.55	219.63	216.4874	219.43	695864	200.2919	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190402	26.97	27.23	26.97	27.1784	15214	21.9158	up	up	correct
PSO.US	Pearson plc	20190402	11.16	11.21	11.08	11.17	184861	10.2464	up	up	correct
PSTG.US	Pure Storage Inc	20190402	22.5	22.89	22.29	22.79	5263213	22.79	up	up	correct
PSX.US	Phillips 66	20190402	95.34	95.78	93.87	94.52	2594750	83.3688	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190402	53.33	53.49	52.9	53.25	164175	41.45	down	down	correct
PTR.US	PetroChina Company Limited	20190402	66.04	66.21	65.5	65.92	82685	54.6409	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190402	17.6	17.6927	17.33	17.54	474267	13.7977	down	down	correct
PUK.US	Prudential plc	20190402	42.02	42.159	41.87	42.1	320433	33.9837	up	up	correct
PUKPRA.US	PUKPRA	20190402	26.58	26.82	26.58	26.74	11584	23.3726	up	up	correct
PUMP.US	ProPetro Holding Corp	20190402	22.95	23.15	21.95	22.29	1688526	22.29	down	down	correct
PVG.US	Pretium Resources Inc	20190402	8.28	8.32	8.05	8.29	1367197	8.29	up	up	correct
PVH.US	PVH Corp	20190402	125.21	125.32	123.3	124.2	1256737	123.8659	down	down	correct
PVL.US	Permianville Royalty Trust	20190402	3.25	3.325	3.25	3.27	67191	2.6238	up	up	correct
PWR.US	Quanta Services Inc	20190402	38.64	38.8	38.32	38.71	858420	38.2905	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190402	151.39	152.02	148.05	148.18	1643148	138.3331	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190402	10.09	10.09	9.9	9.9	29582	9.1744	down	down	correct
PYS.US	PPlus Trust Series RRD	20190402	17.9395	17.97	17.6	17.845	5394	13.8654	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190402	20.05	20.05	20.05	20.05	3268	18.376
PZC.US	PIMCO California Municipal Income Fund III	20190402	10.95	11.05	10.87	10.98	62609	10.1697	up	up	correct
PZN.US	Pzena Investment Management Inc	20190402	8.21	8.32	8.1342	8.25	72215	7.3322	up	down	incorrect
QD.US	Qudian Inc	20190402	5.17	5.17	5	5.06	2524934	5.06	down	down	correct
QGEN.US	QIAGEN N.V	20190402	41.07	41.21	40.76	41.14	1233390	41.14	up	up	correct
QSR.US	Restaurant Brands International Inc	20190402	65.55	65.59	64.91	65.44	1944595	59.513	down	down	correct
QTWO.US	Q2 Holdings Inc	20190402	69.98	70.55	68.94	70.46	169618	70.46	up	up	correct
QUOT.US	Quotient Technology Inc	20190402	9.89	9.89	9.78	9.84	348925	9.84	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190402	24.16	24.3143	23.99	24.22	52495	20.3475	up	up	correct
R.US	Ryder System Inc	20190402	63.74	64.0326	62.88	63.06	496322	56.0928	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190402	21.82	21.85	21.7804	21.85	75229	15.7102	up	up	correct
RACE.US	Ferrari N.V	20190402	135.17	136.33	134.83	135.97	281967	133.1598	up	up	correct
RAD.US	Rite Aid Corporation	20190402	0.62	0.6245	0.56	0.5681	1860880	11.362	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190402	54.83	54.83	53.88	54.23	449617	54.23	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190402	34.55	34.595	34.13	34.51	182343	32.9355	down	down	correct
RBC.US	Regal Beloit Corporation	20190402	83.87	83.87	83.04	83.76	101606	81.0954	down	down	correct
RC.US	Ready Capital Corporation	20190402	14.52	14.52	14.3	14.36	299423	10.6493	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190402	26.03	26.3745	25.925	25.925	2334	22.0491	down	down	correct
RCF.US	UN	20190402	59	59.95	58.5	59.15	903848	59.15	up	up	correct
RCI.US	Rogers Communications Inc	20190402	53.58	54.15	53.5	54.13	326588	48.2164	up	down	incorrect
RCL.US	Royal Caribbean Group	20190402	115.61	116.51	115.17	116.26	1090803	112.9704	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190402	9.87	9.88	9.49	9.55	833368	7.5565	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20190402	11.76	12	11.55	11.8	82798	11.8	up	up	correct
RDN.US	Radian Group Inc	20190402	21.27	21.49	21.145	21.36	1644580	20.2463	up	up	correct
RDS.US	B	20190402	64.67	64.97	64.55	64.79	1059913	58.8201	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190402	40.69	41.28	40.63	41.11	292175	40.1438	up	up	correct
RE.US	Everest Re Group Ltd	20190402	217.63	217.76	214.89	214.89	237925	200.5463	down	down	correct
RELX.US	RELX PLC	20190402	21.75	21.78	21.63	21.74	312549	20.1549	down	up	incorrect
RENN.US	Renren Inc	20190402	1.5	1.51	1.43	1.51	145048	4.53	up	up	correct
RES.US	RPC Inc	20190402	12.03	12.15	11.785	11.82	2563101	11.7608	down	down	correct
REV.US	Revlon Inc	20190402	20.11	20.75	19.65	20.37	134502	20.37	up	up	correct
REVG.US	REV Group Inc	20190402	11.24	11.24	10.85	10.93	418436	10.5761	down	down	correct
REX.US	REX American Resources Corporation	20190402	81.79	82.24	80.095	80.2	27213	80.2	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190402	36.06	36.24	35.52	36.22	519485	34.5983	up	up	correct
REZI.US	Resideo Technologies Inc	20190402	20.06	20.06	19.46	19.48	592027	19.48	down	down	correct
RF.US	Regions Financial Corporation	20190402	14.66	14.94	14.55	14.84	12535561	13.3396	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190402	13.21	13.27	13.15	13.27	70733	10.8215	up	up	correct
RFL.US	Rafael Holdings Inc	20190402	12.59	13.3	12.0902	13.3	25282	13.3	up	up	correct
RFP.US	Resolute Forest Products Inc	20190402	8.07	8.16	8.01	8.06	440122	7.4704	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190402	144.77	144.77	142.82	143.58	337130	134.7327	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190402	52.85	52.86	52.1	52.53	101759	45.7359	down	up	incorrect
RGS.US	Regis Corporation	20190402	19.88	19.92	19.74	19.74	151507	19.74	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190402	10.19	10.25	10.19	10.24	21654	7.9183	up	up	correct
RH.US	RH	20190402	102.96	102.96	100.3	101.25	1982293	101.25	down	down	correct
RHI.US	Robert Half International Inc	20190402	66.68	66.81	65.79	66.21	1019245	62.5708	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190402	82.79	83.56	82.36	83.31	347647	78.6613	up	up	correct
RIG.US	Transocean Ltd	20190402	9.22	9.34	9.03	9.11	10521440	9.11	down	down	correct
RIO.US	Rio Tinto Group	20190402	60.39	61	60.33	60.98	2640946	48.6001	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190402	16.56	16.68	16.56	16.61	43747	11.4739	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190402	83.05	83.31	82.115	83.01	813065	53.0811	down	up	incorrect
RL.US	Ralph Lauren Corporation	20190402	128.57	128.57	126.4	127.29	682031	121.4533	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190402	11.79	11.875	11.45	11.72	2888132	11.4241	down	down	correct
RLI.US	RLI Corp	20190402	71.85	71.85	70.92	71.23	124903	66.7006	down	down	correct
RLJ.US	RLJ Lodging Trust	20190402	17.91	17.94	17.68	17.91	1082842	16.8157
RM.US	Regional Management Corp	20190402	24.5	24.58	23.915	24.45	86240	23.7677	down	up	incorrect
RMD.US	ResMed Inc	20190402	104.43	105.25	103.85	105.01	624386	102.4762	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190402	20.74	20.74	20.58	20.6	21674	17.5826	down	down	correct
RMO.US	Romeo Power Inc	20190402	9.75	9.75	9.75	9.75	11000	9.75
RMPL.US	P	20190402	6750	6750	6750	6750	20	6559.9551
RMT.US	Royce Micro	20190402	8.34	8.36	8.29	8.36	100126	6.7801	up	up	correct
RNG.US	RingCentral Inc	20190402	109.23	110.2	107.275	110.04	594407	110.04	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190402	8.1	8.25	7.91	8	7537	8	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190402	20.55	20.6763	20.54	20.66	88111	17.2342	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190402	144.86	144.86	143.04	143.25	223722	139.9854	down	down	correct
ROG.US	Rogers Corporation	20190402	163.92	164.21	160.3	160.83	147942	160.83	down	down	correct
ROK.US	Rockwell Automation Inc	20190402	181.01	182.23	180.41	182.07	639319	172.8073	up	up	correct
ROL.US	Rollins Inc	20190402	42	42.02	41.67	41.87	1131315	27.2054	down	down	correct
ROP.US	Roper Technologies Inc	20190402	349	349	346.26	348.27	391116	343.1639	down	down	correct
RPM.US	RPM International Inc	20190402	58.87	59.14	58.27	59.08	537050	55.9899	up	down	incorrect
RPT.US	RPT Realty	20190402	12	12.08	11.83	12.04	544973	10.7013	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190402	12.8	12.89	12.75	12.89	332999	10.6864	up	up	correct
RRC.US	Range Resources Corporation	20190402	11.15	11.175	10.84	10.88	4107516	10.748	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190402	4.83	4.855	4.71	4.74	541387	4.5394	down	down	correct
RRX.US	Regal Beloit Corporation	20190402	83.87	83.87	83.04	83.76	101606	81.0954	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190402	92.44	92.72	91.18	92	324118	86.7887	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190402	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190402	80.15	80.19	79.46	79.74	950085	76.2514	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190402	133.07	133.37	131.55	131.9	2905543	77.5225	down	down	correct
RVI.US	Retail Value Inc	20190402	6.0954	6.2123	6.0096	6.1708	532522	-19.1528	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190402	13.92	13.979	13.8805	13.91	335006	11.1121	down	down	correct
RWT.US	Redwood Trust Inc	20190402	16.14	16.17	16	16.01	721552	13.1732	down	down	correct
RXN.US	Rexnord Corporation	20190402	25.78	25.88	25.47	25.8	721236	25.4133	up	down	incorrect
RY.US	Royal Bank of Canada	20190402	76.94	77.33	76.64	77.23	681670	69.1385	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190402	14.11	14.3146	13.89	14.25	520855	14.1009	up	up	correct
RYB.US	RYB Education Inc	20190402	6.52	6.84	6.52	6.65	152008	6.65	up	up	correct
RYI.US	Ryerson Holding Corporation	20190402	8.83	9.24	8.71	9.22	137564	9.1597	up	up	correct
RYN.US	Rayonier Inc	20190402	31.76	31.97	31.22	31.41	977810	28.4513	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190402	26.65	26.79	26.6	26.7426	41110	22.7808	up	up	correct
SA.US	Seabridge Gold Inc	20190402	11.45	11.6	11.1	11.24	847879	11.24	down	down	correct
SAFE.US	Safehold Inc	20190402	21.78	21.89	21.55	21.87	18985	21.1898	up	up	correct
SAH.US	Sonic Automotive Inc	20190402	15.15	15.17	14.83	14.88	117387	14.3989	down	down	correct
SAIC.US	Science Applications International Corporation	20190402	77.17	77.17	75.14	76.08	855672	72.4495	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190402	29.24	29.24	28.6278	28.95	754529	28.95	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190402	290.13	291.89	284.47	285.61	181509	285.61	down	down	correct
SAN.US	Banco Santander S.A	20190402	4.77	4.81	4.74	4.78	5658181	4.5305	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190402	5.37	5.435	5.37	5.42	873287	5.42	up	down	incorrect
SAP.US	SAP SE	20190402	115.67	115.91	115.3	115.81	581968	110.8078	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190402	23	23.13	22.69	23.09	24810	19.3338	up	up	correct
SAVE.US	Spirit Airlines Inc	20190402	53.97	54.39	52.75	53.82	854908	53.82	down	down	correct
SB.US	Safe Bulkers Inc	20190402	1.51	1.51	1.45	1.46	123131	1.46	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190402	218.75	219.32	216.8	218.23	49230090	218.23	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190402	18.44	18.44	18.06	18.25	1152120	18.25	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190402	8.77	8.81	8.76	8.79	19802	8.0813	up	up	correct
SBOW.US	SilverBow Resources Inc	20190402	23.13	23.24	22.25	22.37	15547	22.37	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190402	47.07	47.07	46.21	47.07	22968	38.1069
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190402	10.61	10.61	10.28	10.48	3140205	9.7849	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190402	4.28	4.32	4.22	4.27	3433687	3.8133	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190402	21.69	21.99	21.59	21.71	2649961	19.8557	up	up	correct
SCCO.US	Southern Copper Corporation	20190402	40.22	40.22	39.22	39.89	692188	35.495	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190402	12.97	13.05	12.91	13.04	85007	9.5904	up	up	correct
SCE.US	PL	20190402	21.05	21.1	20.97	21.02	18482	19.615	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190402	43.88	44.42	43.68	44.38	4147788	42.5965	up	down	incorrect
SCI.US	Service Corporation International	20190402	40.7	40.79	40.355	40.45	1323453	38.6786	down	down	correct
SCL.US	Stepan Company	20190402	88.21	88.21	87.215	87.8	50162	85.2595	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190402	14.21	14.29	14.16	14.22	184911	10.8425	up	up	correct
SCS.US	Steelcase Inc	20190402	14.89	14.9775	14.77	14.96	670664	13.5438	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190402	16.14	16.43	15.76	16.02	63718	13.3092	down	down	correct
SCX.US	The L.S. Starrett Company	20190402	7.52	7.56	7.3968	7.55	1589	7.55	up	up	correct
SD.US	SandRidge Energy Inc	20190402	8.15	8.18	8	8.05	275759	8.05	down	up	incorrect
SDRL.US	Seadrill Limited	20190402	74.95	76.25	74.5	75.9	170221	75.9	up	up	correct
SE.US	Sea Limited	20190402	23.4	23.49	22.81	23.3	2417398	23.3	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190402	24.34	24.54	23.895	24.03	1393467	24.03	down	down	correct
SEDA.US	UN	20190402	0.125	0.13	0.125	0.13	110100	0.13	up	up	correct
SEE.US	Sealed Air Corporation	20190402	46.07	46.1	45.603	45.82	1838643	43.8928	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190402	14.16	14.165	13.92	14.02	369134	13.874	down	up	incorrect
SF.US	Stifel Financial Corp	20190402	54.83	55.17	54.32	54.8	765063	35.4949	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190402	24.39	24.48	24.22	24.44	20147	22.632	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190402	10.86	10.9	10.7221	10.9	74519	10.0044	up	up	correct
SFL.US	SFL Corporation Ltd	20190402	12.52	12.67	12.48	12.63	708795	9.7498	up	up	correct
SFUN.US	Fang Holdings Limited	20190402	1.46	1.475	1.4	1.47	844148	73.5	up	up	correct
SGU.US	Star Group L.P	20190402	9.65	9.65	9.5	9.61	46611	8.2769	down	down	correct
SHAK.US	Shake Shack Inc	20190402	58.24	58.89	57.64	58.78	344422	58.78	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190402	39.33	39.59	39.22	39.55	49995	36.3891	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190402	49.74	49.8	49.21	49.45	66728	40.0437	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190402	20.69	20.88	20.57	20.75	508779	14.8935	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190402	14.67	14.79	14.565	14.75	2734788	13.9683	up	up	correct
SHOP.US	Shopify Inc	20190402	205.6	206.05	198.45	201.46	2454856	201.46	down	down	correct
SHW.US	The Sherwin	20190402	435	437.27	431.17	437.17	421168	142.3479	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20190402	4.46	4.47	4.2321	4.33	4242815	3.8797	down	down	correct
SIG.US	Signet Jewelers Limited	20190402	28.03	28.33	27.13	27.65	2104219	25.9857	down	up	incorrect
SII.US	Sprott Inc	20190402	2.2404	2.3029	2.235	2.2953	15450	21.0405	up	up	correct
SITC.US	SITE Centers Corp	20190402	13.73	13.95	13.48	13.92	1260544	12.6342	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190402	58.4	58.4	56.03	57.15	328758	57.15	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190402	49.5	50.49	49.45	50	1005593	47.1432	up	up	correct
SJI.US	South Jersey Industries Inc	20190402	32.02	32.06	31.56	31.68	1115719	27.9879	down	down	correct
SJM.US	The J. M. Smucker Company	20190402	115.91	116.64	115.07	116.05	1214634	106.7294	up	up	correct
SJR.US	Shaw Communications Inc	20190402	20.96	21.01	20.845	21	269646	18.5655	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190402	5.34	5.36	5.05	5.29	193496	4.3347	down	up	incorrect
SJW.US	SJW Group	20190402	60.9	60.9	60.0256	60.79	92547	57.6093	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190402	24.66	24.78	24.55	24.67	393106	38.448	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190402	20.3	20.43	19.86	20.11	2836927	16.8835	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190402	34.42	34.82	34.12	34.26	2660561	34.26	down	down	correct
SKY.US	Skyline Champion Corporation	20190402	19.33	19.89	19.2	19.79	335703	19.79	up	up	correct
SLB.US	Schlumberger Limited	20190402	44.9	45.45	44.35	44.49	6899368	40.4516	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190402	17.3	17.3388	16.21	16.35	2444462	15.7504	down	down	correct
SLF.US	Sun Life Financial Inc	20190402	39.21	39.27	38.92	39.13	309278	35.1343	down	down	correct
SLG.US	SL Green Realty Corp	20190402	90.402	91.402	89.6619	91.152	487043	76.6422	up	down	incorrect
SM.US	SM Energy Company	20190402	17.72	18.07	17.54	17.65	1907743	17.2566	down	down	correct
SMAR.US	Smartsheet Inc	20190402	39.7	41.46	39.11	40.54	1897249	40.54	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190402	7.21	7.26	7.21	7.25	1046470	6.4778	up	up	correct
SMG.US	The Scotts Miracle	20190402	79.69	80.29	79.16	80.19	546295	74.5511	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190402	13.87	14.1	13.65	13.97	21211	13.97	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190402	9.9	10.03	9.82	9.83	223186	124.5508	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190402	9.25	9.279	9.14	9.24	115261	127.651	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190402	49.27	50.03	48.67	49.74	120490	47.5034	up	down	incorrect
SNA.US	Snap	20190402	159.17	159.43	157.43	159.02	475379	148.0168	down	up	incorrect
SNAP.US	Snap Inc	20190402	11.0095	11.3	10.93	11.22	20786542	11.22	up	up	correct
SNDR.US	Schneider National Inc	20190402	21.28	21.45	21.07	21.1	527639	18.7322	down	down	correct
SNN.US	Smith & Nephew plc	20190402	40.19	40.375	40.1	40.32	284064	38.0134	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190402	81.14	81.39	80.425	80.6	109650	62.4676	down	down	correct
SNV.US	Synovus Financial Corp	20190402	35.08	35.49	34.71	35.16	1756303	31.4081	up	up	correct
SNX.US	TD SYNNEX	20190402	99.24	99.47	98.1	98.88	225706	48.4045	down	up	incorrect
SO.US	The Southern Company	20190402	51.5	51.66	51.015	51.64	4050160	45.9863	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190402	16.7	17.12	16.4403	17.03	448588	14.9062	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190402	25	25	24.88	24.92	65054	21.7185	down	down	correct
SOL.US	ReneSola Ltd	20190402	1.75	1.75	1.6791	1.7089	23747	1.7089	down	up	incorrect
SON.US	Sonoco Products Company	20190402	62.24	62.24	61.37	61.47	275129	56.5415	down	up	incorrect
SONY.US	Sony Group Corporation	20190402	42.31	42.53	42.06	42.17	1325789	41.7517	down	down	correct
SOR.US	Source Capital Inc	20190402	36.35	36.45	36.35	36.42	8693	30.8104	up	up	correct
SOS.US	SOS Limited	20190402	1.05	1.0747	1.04	1.05	3172	10.5
SPAQ.US	SPARTAN Acquisition CORP. III	20190402	9.83	9.83	9.81	9.83	11044	9.83
SPB.US	Spectrum Brands Holdings Inc	20190402	57	57.83	56.37	56.55	507019	52.6374	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190402	10.2	10.22	10.195	10.205	115582	10.205	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190402	13.5813	13.6	13.5545	13.59	15769	10.291	up	up	correct
SPG.US	Simon Property Group Inc	20190402	182.8	183.48	179.96	183.29	1253825	157.4028	up	up	correct
SPGI.US	S&P Global Inc	20190402	213.01	213.5	210.16	213.22	719883	208.3455	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190402	22.57	22.76	22.4	22.75	122332	17.4148	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20190402	13.9	14	13.73	13.85	372369	13.4186	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20190402	10.75	10.8	10.53	10.57	935569	10.57	down	down	correct
SPOT.US	Spotify Technology S.A	20190402	140.65	143.5	139.5	142.55	1361566	142.55	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190402	93.43	94.47	92.46	92.49	854355	91.8496	down	down	correct
SPXC.US	SPX Corporation	20190402	35.23	35.57	35.03	35.42	179151	35.42	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190402	15.68	15.7299	15.56	15.64	40595	13.4342	down	down	correct
SQ.US	Square Inc	20190402	76.05	76.5699	75.13	75.6	6626079	75.6	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190402	38.6192	38.7185	37.5371	37.815	682401	34.825	down	down	correct
SQNS.US	Sequans Communications S.A	20190402	1.13	1.13	1.09	1.09	23966	4.36	down	up	incorrect
SR.US	Spire Inc	20190402	82.03	82.03	80.93	81.04	222005	73.4539	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190402	39.83	39.9	39.12	39.76	1636815	33.9926	down	down	correct
SRE.US	Sempra	20190402	126.71	127.26	125.91	127.24	2154399	116.2409	up	down	incorrect
SRG.US	Seritage Growth Properties	20190402	45.22	46.66	45.01	46.44	522710	46.44	up	up	correct
SRI.US	Stoneridge Inc	20190402	29.09	29.3	28.545	29.14	350556	29.14	up	up	correct
SRL.US	Scully Royalty Ltd	20190402	7.2509	7.33	7.12	7.206	3944	166.8056	down	down	correct
SRLP.US	Sprague Resources LP	20190402	18.92	18.92	18.3	18.54	71364	12.7216	down	down	correct
SRT.US	StarTek Inc	20190402	8	8.05	7.9375	8.02	62290	8.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190402	10.6	10.6	10.5432	10.57	6277	33.0503	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190402	59.32	59.32	58.555	59.02	159341	57.1899	down	down	correct
SSL.US	Sasol Limited	20190402	31.47	31.65	31.37	31.39	164950	31.39	down	down	correct
SSTK.US	Shutterstock Inc	20190402	46.68	47.09	46.345	46.83	119796	45.7557	up	up	correct
ST.US	Sensata Technologies Holding plc	20190402	46.86	47.53	46.86	47.5	1226037	47.5	up	up	correct
STAG.US	STAG Industrial Inc	20190402	29.53	29.56	29.3	29.55	4669846	26.1964	up	up	correct
STAR.US	PI	20190402	25.09	25.15	25.09	25.15	12316	20.4551	up	up	correct
STC.US	Stewart Information Services Corporation	20190402	43.87	43.87	43.09	43.46	61848	40.1952	down	down	correct
STE.US	STERIS plc	20190402	127.69	128.03	125.82	126.55	259339	123.4774	down	down	correct
STG.US	Sunlands Technology Group	20190402	3.64	3.86	3.64	3.67	37676	45.875	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190402	20.47	20.57	20.411	20.57	45541	16.8447	up	down	incorrect
STL.US	Sterling Bancorp	20190402	19.31	19.63	19.15	19.44	1936603	18.6034	up	up	correct
STLA.US	Stellantis N.V	20190402	14.5609	14.6552	14.4101	14.5327	4521381	10.4642	down	down	correct
STM.US	STMicroelectronics N.V	20190402	15.78	15.85	15.68	15.83	2631819	15.4963	up	up	correct
STN.US	Stantec Inc	20190402	24.07	24.13	23.82	24.02	18049	22.963	down	down	correct
STNG.US	Scorpio Tankers Inc	20190402	19.56	20	19.42	19.59	876294	18.396	up	up	correct
STON.US	StoneMor Inc	20190402	3.7	3.7934	3.6683	3.78	16943	3.78	up	up	correct
STOR.US	STORE Capital Corporation	20190402	33.37	33.4	33.025	33.38	1854349	29.6643	up	down	incorrect
STT.US	State Street Corporation	20190402	67.48	68.27	67.09	67.21	1322859	62.2136	down	down	correct
STWD.US	Starwood Property Trust Inc	20190402	22.54	22.59	22.4	22.51	1372800	17.6769	down	down	correct
STZ.US	Constellation Brands Inc	20190402	178.25	178.61	175.5	176.71	2237676	169.4925	down	down	correct
SU.US	Suncor Energy Inc	20190402	33.14	33.39	32.82	32.94	2634881	29.4855	down	down	correct
SUI.US	Sun Communities Inc	20190402	119.41	120.65	118.12	120.46	545733	114.1658	up	up	correct
SUM.US	Summit Materials Inc	20190402	15.97	16.47	15.85	16.24	2040465	16.24	up	up	correct
SUN.US	Sunoco LP	20190402	31.5	31.88	31.35	31.66	242074	23.7214	up	up	correct
SUP.US	Superior Industries International Inc	20190402	5.45	5.74	5.4401	5.7	559630	5.469	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190402	6.19	6.25	5.91	6.02	608312	5.7475	down	down	correct
SUZ.US	Suzano S.A	20190402	24.83	24.94	24.51	24.82	80770	12.2747	down	down	correct
SWCH.US	Switch Inc	20190402	10.65	10.73	10.52	10.57	1070789	10.2965	down	down	correct
SWI.US	SolarWinds Corporation	20190402	19.49	19.88	19.12	19.8	301467	19.3385	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190402	139.36	139.73	137.64	139.3	640136	132.7017	down	down	correct
SWM.US	Schweitzer	20190402	39.26	39.26	38.275	38.51	116320	33.7213	down	down	correct
SWN.US	Southwestern Energy Company	20190402	4.68	4.68	4.545	4.6	15724385	4.6	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190402	83.1	83.16	81.29	81.63	258925	74.9548	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190402	7.68	7.68	7.63	7.6318	21729	6.5692	down	down	correct
SXC.US	SunCoke Energy Inc	20190402	8.73	8.815	8.62	8.8	408286	7.9019	up	up	correct
SXI.US	Standex International Corporation	20190402	74.72	75.225	73.19	73.39	58621	70.9152	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190402	68.72	68.79	68.27	68.53	288378	64.2655	down	down	correct
SYF.US	Synchrony Financial	20190402	32.58	32.645	32.35	32.42	5471529	30.0785	down	down	correct
SYK.US	Stryker Corporation	20190402	196	196.42	194.83	195.17	919683	189.8897	down	down	correct
SYY.US	Sysco Corporation	20190402	66.84	66.94	66.28	66.33	1859678	61.7583	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190402	17.17	17.19	17.05	17.17	17547	53.5547
TAC.US	TransAlta Corporation	20190402	7.46	7.61	7.42	7.49	226923	7.1623	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190402	20.45	20.45	20.23	20.28	4205400	19.8116	down	down	correct
TAL.US	TAL Education Group	20190402	35.95	36.42	35.635	36.37	3151483	36.37	up	up	correct
TALO.US	Talos Energy Inc	20190402	27.01	27.3431	26.6613	26.78	219397	26.78	down	down	correct
TAP.US	Molson Coors Beverage Company	20190402	60.42	60.48	59.84	60.15	1106989	56.8483	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190402	108.32	109	107.895	107.93	70594	107.93	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190402	25.25	25.32	25.15	25.32	103153	22.0276	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190402	25.46	25.58	25.45	25.56	98978	22.1563	up	down	incorrect
TBI.US	TrueBlue Inc	20190402	23.98	23.985	23.52	23.56	125887	23.56	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190402	31.43	32.055	31.3419	31.5	3828	31.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20190402	8.6965	8.6965	8.6965	8.6965	0	7.984
TCS.US	The Container Store Group Inc	20190402	8.9	9.04	8.76	8.86	438956	8.2822	down	down	correct
TD.US	The Toronto	20190402	55.54	55.885	55.4	55.65	998392	49.4946	up	up	correct
TDC.US	Teradata Corporation	20190402	43.64	44.02	43.44	43.75	2572876	43.75	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190402	20.14	20.23	20.12	20.17	37131	12.5674	up	up	correct
TDG.US	TransDigm Group Incorporated	20190402	464.59	466.23	460.58	461.31	226078	411.9519	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190402	25.27	25.37	25.1447	25.36	20805	22.0757	up	up	correct
TDOC.US	Teladoc Health Inc	20190402	53.6	55.86	53.36	55.52	1400188	55.52	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190402	31.2	31.25	30.74	30.8	465789	28.2556	down	down	correct
TDW.US	Tidewater Inc	20190402	23.74	23.86	23.375	23.41	151113	23.3834	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190402	242	242.41	239.13	240.78	140224	240.78	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190402	20.04	20.09	20.02	20.025	13400	16.3276	down	down	correct
TECK.US	Teck Resources Limited	20190402	23.7	23.7	23.23	23.56	3727785	22.9595	down	down	correct
TEF.US	Telefónica S.A	20190402	8.35	8.415	8.33	8.39	1630780	6.6138	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190402	10.28	10.3636	10.22	10.23	114527	8.1225	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190402	83.71	84.42	83.12	84.32	1117400	80.2302	up	up	correct
TEN.US	Tenneco Inc	20190402	23.12	23.14	22.44	22.9	1410170	22.9	down	down	correct
TEO.US	Telecom Argentina S.A	20190402	14.59	14.68	14.24	14.4	133364	12.1585	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190402	15.73	15.84	15	15.03	17733051	15.03	down	down	correct
TEX.US	Terex Corporation	20190402	32.77	32.87	32.52	32.68	749586	31.7928	down	down	correct
TFC.US	Truist Financial Corporation	20190402	47.95	48.855	47.65	48.49	6120641	43.8379	up	up	correct
TFII.US	TFI International Inc	20190402	29.9106	29.9106	29.9106	29.9106	175	28.4852
TFX.US	Teleflex Incorporated	20190402	302.77	303.505	300.355	302.73	123281	299.5403	down	down	correct
TG.US	Tredegar Corporation	20190402	17.05	17.12	16.63	16.77	102860	11.0013	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190402	9.79	9.885	9.54	9.68	102143	9.6053	down	down	correct
TGI.US	Triumph Group Inc	20190402	19.79	20.03	19.56	19.63	367744	19.4838	down	down	correct
TGNA.US	TEGNA Inc	20190402	14.06	14.15	13.89	14.13	2054092	13.3926	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190402	15.18	15.27	15.14	15.2	104066	12.4858	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190402	13.3	13.41	12.37	12.62	309312	11.0688	down	down	correct
TGT.US	Target Corporation	20190402	79.6	80.26	79.36	79.46	2909158	75.1184	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190402	29.62	30	29.235	29.89	796422	29.89	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190402	114.55	114.79	113.55	114.14	229067	105.5526	down	down	correct
THO.US	Thor Industries Inc	20190402	61.95	61.95	60.01	61.09	828925	57.6667	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190402	17.86	17.877	17.355	17.44	365441	14.4741	down	down	correct
THR.US	Thermon Group Holdings Inc	20190402	24.63	24.65	24.3	24.55	67949	24.55	down	down	correct
THS.US	TreeHouse Foods Inc	20190402	63.4	63.54	62.33	62.54	476793	62.54	down	down	correct
THW.US	Tekla World Healthcare Fund	20190402	12.9	12.9263	12.78	12.81	98881	9.896	down	down	correct
TIMB.US	W	20190402	15.25	15.36	15.07	15.11	546196	14.3928	down	up	incorrect
TISI.US	Team Inc	20190402	17.7	17.82	17.36	17.57	182549	17.57	down	down	correct
TJX.US	The TJX Companies Inc	20190402	53.21	53.435	52.91	53.08	3930976	51.4551	down	up	incorrect
TK.US	Teekay Corporation	20190402	4.07	4.155	4.05	4.13	411758	4.13	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190402	5.45	5.46	5.265	5.36	668890	4.6759	down	up	incorrect
TKR.US	The Timken Company	20190402	45.43	45.75	44.98	45.63	744788	43.1729	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190402	27.67	27.68	27.34	27.43	227436	23.8898	down	down	correct
TLYS.US	Tilly's Inc	20190402	11.22	11.28	11.07	11.12	243283	8.6954	down	up	incorrect
TM.US	Toyota Motor Corporation	20190402	120.5	120.74	120.11	120.65	88353	113.4163	up	up	correct
TME.US	Tencent Music Entertainment Group	20190402	18.75	18.95	18.6	18.86	3128408	18.86	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190402	17.8	17.8	17.32	17.51	1418631	17.51	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190402	275.73	276.54	273.02	274.81	900926	273.0821	down	down	correct
TMST.US	TimkenSteel Corporation	20190402	11.42	11.46	11.18	11.31	146532	11.31	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190402	47.09	47.2618	46.835	47.15	551880	47.15	up	down	incorrect
TNC.US	Tennant Company	20190402	61.97	61.97	59.175	59.59	93929	57.5572	down	down	correct
TNET.US	TriNet Group Inc	20190402	60.17	60.46	59.93	60.4	181783	60.4	up	up	correct
TNK.US	Teekay Tankers Ltd	20190402	0.94	0.974	0.94	0.9555	69478	7.644	up	down	incorrect
TNL.US	Travel + Leisure Co	20190402	41.14	41.43	40.885	41.1	574101	37.0843	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190402	3.08	3.18	3.08	3.14	75650	14.4368	up	up	correct
TOL.US	Toll Brothers Inc	20190402	36.11	36.14	35.62	36.01	1109806	34.8168	down	down	correct
TPB.US	Turning Point Brands Inc	20190402	46.45	46.503	45.33	46	75500	45.203	down	down	correct
TPC.US	Tutor Perini Corporation	20190402	17.51	17.86	17.28	17.76	366658	17.1429	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190402	12.82	12.89	12.51	12.71	970102	12.71	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190402	805.48	812.01	792.38	797.25	20207	759.8216	down	down	correct
TPR.US	Tapestry Inc	20190402	33.56	33.63	33.19	33.24	2810768	31.0867	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190402	13.82	13.9	13.76	13.88	173880	10.2469	up	up	correct
TPX.US	Tempur Sealy International Inc	20190402	58.67	58.745	57.91	58.22	1605924	14.4388	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190402	18.65	18.79	18.6	18.79	16860	15.201	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190402	36.2718	36.4466	36.0777	36.3592	111067	34.2429	up	up	correct
TRC.US	Tejon Ranch Co	20190402	17.57	17.57	17.33	17.48	33986	17.48	down	up	incorrect
TREC.US	Trecora Resources	20190402	9.2	9.37	9.04	9.19	59134	9.19	down	down	correct
TREX.US	Trex Company Inc	20190402	64.47	65.86	63.94	65.61	2764208	32.805	up	down	incorrect
TRGP.US	Targa Resources Corp	20190402	42.46	42.66	42.12	42.25	1788687	37.3522	down	down	correct
TRI.US	Thomson Reuters Corporation	20190402	59.43	59.43	58.62	58.95	352637	55.9658	down	up	incorrect
TRN.US	Trinity Industries Inc	20190402	22.17	22.38	22	22.32	1246398	20.3013	up	up	correct
TRNO.US	Terreno Realty Corporation	20190402	42.02	42.49	41.53	42.4	260479	40.1088	up	up	correct
TROX.US	Tronox Holdings plc	20190402	13.61	13.69	13.09	13.24	1028668	12.3884	down	up	incorrect
TRP.US	TC Energy Corporation	20190402	45.75	45.85	45.52	45.78	1290706	39.5081	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190402	1.65	1.705	1.63	1.69	6809704	16.9	up	up	correct
TRTN.US	Triton International Limited	20190402	32.02	32.045	31.37	31.78	301535	27.3242	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190402	19.7	19.7	19.58	19.65	218909	13.6938	down	down	correct
TRU.US	TransUnion	20190402	68.2	68.2	67.77	68.01	1190000	67.3515	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190402	138.38	138.38	136.59	136.81	1050197	128.0219	down	down	correct
TS.US	Tenaris S.A	20190402	28.75	28.87	28.26	28.41	1492149	25.4066	down	down	correct
TSE.US	Trinseo S.A	20190402	47.79	48.13	47.28	47.58	208876	42.9317	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190402	5.52	5.52	5.45	5.49	137194	4.8849	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190402	20.16	20.24	20.05	20.14	185296	14.2017	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190402	41.18	41.36	41	41.27	5580175	38.4828	up	up	correct
TSN.US	Tyson Foods Inc	20190402	69.88	70.05	69.25	69.26	2653364	65.0069	down	down	correct
TSQ.US	Townsquare Media Inc	20190402	5.9526	5.9526	5.75	5.87	8383	5.5853	down	down	correct
TT.US	Trane Technologies plc	20190402	110.45	111	109.52	110.26	883792	81.8082	down	up	incorrect
TTC.US	The Toro Company	20190402	69.18	69.21	68.56	69.02	277636	66.7314	down	down	correct
TTE.US	TotalEnergies SE	20190402	56.17	56.21	55.88	55.96	1325026	47.0795	down	down	correct
TTI.US	TETRA Technologies Inc	20190402	2.39	2.44	2.31	2.36	417731	2.36	down	down	correct
TTM.US	Tata Motors Limited	20190402	14.64	14.93	14.3205	14.41	3801332	14.41	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190402	15.45	15.555	15.39	15.55	19918	52.1556	up	up	correct
TU.US	TELUS Corporation	20190402	9.26	9.3117	9.2175	9.3075	581230	15.7751	up	up	correct
TUP.US	Tupperware Brands Corporation	20190402	25.81	26.04	25.51	25.68	580215	24.9067	down	down	correct
TV.US	Grupo Televisa S.A.B	20190402	11.32	11.42	10.92	10.95	3861276	10.7718	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190402	26.38	26.7	26.2	26.68	19421	24.7814	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190402	25.66	25.83	25.6036	25.83	11587	24.007	up	up	correct
TWI.US	Titan International Inc	20190402	5.85	5.93	5.79	5.89	559737	5.8478	up	down	incorrect
TWLO.US	Twilio Inc	20190402	127.01	130	125.88	129.79	2379823	129.79	up	up	correct
TWN.US	The Taiwan Fund Inc	20190402	17.8068	17.8068	17.69	17.7765	4799	13.4681	down	down	correct
TWO.US	Two Harbors Investment Corp	20190402	13.64	13.73	13.57	13.64	3570353	10.6016
TWTR.US	Twitter Inc	20190402	33.44	33.89	33.23	33.75	11638010	33.75	up	down	incorrect
TX.US	Ternium S.A	20190402	28.06	28.06	27.38	27.48	157016	24.3527	down	down	correct
TXT.US	Textron Inc	20190402	51.54	51.75	50.8	50.86	1317933	50.6248	down	down	correct
TY.US	Tri	20190402	26.63	26.63	26.54	26.62	41580	23.9038	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190402	24.05	24.06	23.8707	24.01	155137	82.2422	down	down	correct
TYL.US	Tyler Technologies Inc	20190402	207	207.6	205.19	207.24	229202	207.24	up	up	correct
UA.US	Under Armour Inc	20190402	18.78	19.09	18.69	19.03	1592574	19.03	up	up	correct
UAA.US	Under Armour Inc	20190402	21.07	21.435	20.94	21.33	3823888	21.33	up	up	correct
UAN.US	CVR Partners LP	20190402	3.9699	3.9699	3.82	3.89	167492	33.6366	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190402	20.74	21.03	20.395	20.95	129858	18.3139	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190402	16.6003	16.7999	16.55	16.55	4280	14.3577	down	down	correct
UBS.US	UBS Group AG	20190402	12.38	12.42	12.28	12.41	2959043	10.8083	up	up	correct
UDR.US	UDR Inc	20190402	45.35	45.77	44.9	45.7	1299358	41.707	up	up	correct
UE.US	Urban Edge Properties	20190402	19.04	19.47	18.85	19.35	1936784	17.1808	up	up	correct
UFI.US	Unifi Inc	20190402	19.36	19.65	19.31	19.41	54943	19.41	up	up	correct
UFS.US	Domtar Corporation	20190402	50.6	50.71	49.44	49.83	621520	47.1046	down	down	correct
UGI.US	UGI Corporation	20190402	51.92	52.51	50.82	51.32	6237839	46.8288	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190402	93.99	94.68	93.99	94.58	25862	94.58	up	up	correct
UGP.US	Ultrapar Participações S.A	20190402	12.19	12.21	11.905	12.01	975068	5.6511	down	up	incorrect
UHS.US	Universal Health Services Inc	20190402	134.41	134.84	133.01	133.75	464344	132.3009	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190402	74.27	77.26	73.11	77.04	51735	69.7354	up	up	correct
UI.US	Ubiquiti Inc	20190402	155.38	158.96	155.06	158.14	496300	154.9712	up	up	correct
UIS.US	Unisys Corporation	20190402	11.75	11.91	11.63	11.82	654790	11.82	up	up	correct
UL.US	Unilever PLC	20190402	57.56	57.68	57.31	57.54	1047208	52.516	down	down	correct
UMC.US	United Microelectronics Corporation	20190402	1.87	1.89	1.85	1.87	270015	1.6539
UMH.US	UMH Properties Inc	20190402	14.13	14.13	13.82	13.9	96346	12.2104	down	down	correct
UNF.US	UniFirst Corporation	20190402	156.17	156.17	153.3	153.98	155155	152.0561	down	down	correct
UNFI.US	United Natural Foods Inc	20190402	13.68	13.79	13.195	13.24	581866	13.24	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190402	245.51	246.4	242.8	244.41	4057091	234.0655	down	down	correct
UNM.US	Unum Group	20190402	34.75	35.07	34.15	34.2	2103404	29.9602	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190402	26.15	26.15	25.66	25.7091	22876	21.8633	down	down	correct
UNP.US	Union Pacific Corporation	20190402	170.67	171.29	169.13	169.78	2260052	160.3756	down	down	correct
UNVR.US	Univar Solutions Inc	20190402	22.25	22.47	22.01	22.27	2164009	22.27	up	down	incorrect
UPS.US	United Parcel Service Inc	20190402	114.38	114.55	113.11	113.68	2456380	104.9572	down	up	incorrect
URI.US	United Rentals Inc	20190402	118	120.05	117.35	118.53	1147340	118.53	up	up	correct
USA.US	Liberty All	20190402	6.19	6.22	6.17	6.21	446516	4.7054	up	up	correct
USAC.US	USA Compression Partners LP	20190402	15.71	15.74	15.6	15.65	164814	10.842	down	down	correct
USB.US	U.S. Bancorp	20190402	49.07	49.34	48.81	49.14	7567967	44.9684	up	up	correct
USDP.US	USD Partners LP	20190402	10.85	10.88	10.81	10.86	140144	7.8839	up	down	incorrect
USFD.US	US Foods Holding Corp	20190402	35.1	35.26	34.61	34.65	1071500	34.65	down	down	correct
USM.US	United States Cellular Corporation	20190402	46.43	46.59	45.86	46.11	275920	46.11	down	down	correct
USNA.US	USANA Health Sciences Inc	20190402	84.68	85.0199	83.7	84.15	186461	84.15	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190402	106.77	106.77	104.7	104.89	74682	102.4223	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190402	7.01	7.25	6.79	6.94	272575	6.94	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190402	24.62	24.75	24.5501	24.75	155266	20.2382	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190402	3.48	3.48	3.41	3.44	10486	3.44	down	down	correct
UTL.US	Unitil Corporation	20190402	53.855	54.245	53.5	54.03	26989	49.6242	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190402	31.95	32.15	31.38	31.9	196982	29.1348	down	down	correct
UVV.US	Universal Corporation	20190402	58.7	58.85	57.87	58.21	93563	49.5001	down	up	incorrect
V.US	Visa Inc	20190402	157.66	158.15	156.75	157.78	6215113	155.1346	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190402	96.73	97.57	95.895	97.26	279760	94.8407	up	down	incorrect
VALE.US	Vale S.A.	20190402	13.74	13.78	13.365	13.47	16440119	10.6816	down	down	correct
VAPO.US	Vapotherm Inc	20190402	19.8	19.8	19.2	19.78	12134	19.78	down	down	correct
VATE.US	Innovate Corp	20190402	2.47	2.49	2.4	2.45	373310	2.45	down	down	correct
VBF.US	Invesco Bond Fund	20190402	18.36	18.38	18.22	18.23	27402	15.4907	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190402	12.3	13.05	12.3	12.3	0	10.2268
VCRA.US	Vocera Communications Inc	20190402	31.32	32.525	31	31.91	326081	31.91	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190402	12.17	12.2	12.15	12.2	56510	10.8297	up	up	correct
VEC.US	Vectrus Inc	20190402	27.13	27.65	26.92	27.6	122911	27.6	up	up	correct
VEDL.US	Vedanta Limited	20190402	10.81	10.86	10.775	10.85	408303	8.9736	up	up	correct
VEEV.US	Veeva Systems Inc	20190402	127.29	128.91	126.4645	128.7	676769	128.7	up	up	correct
VER.US	VEREIT Inc	20190402	8.44	8.44	8.325	8.42	11423668	36.6741	down	down	correct
VET.US	Vermilion Energy Inc	20190402	25.12	25.12	24.67	24.83	287643	21.4753	down	down	correct
VFC.US	V.F. Corporation	20190402	86.89	87.48	86.3	86.79	1714722	81.0525	down	down	correct
VGI.US	Virtus Global Multi	20190402	12.39	12.43	12.27	12.43	79108	9.6392	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190402	12.44	12.46	12.41	12.41	77946	10.8654	down	down	correct
VGR.US	Vector Group Ltd	20190402	10.4	10.4286	10.1429	10.181	754571	8.1176	down	down	correct
VHC.US	VirnetX Holding Corp	20190402	6.23	6.27	6.1	6.27	245987	5.3781	up	down	incorrect
VHI.US	Valhi Inc	20190402	2.4	2.4	2.2	2.23	342806	24.7883	down	up	incorrect
VICI.US	VICI Properties Inc	20190402	21.82	21.87	21.56	21.79	1469879	18.836	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190402	12.19	12.25	12.07	12.12	109157	60.6	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190402	8.38	8.38	7.96	8.04	8902504	8.04	down	down	correct
VIV.US	Telefônica Brasil S.A	20190402	12.36	12.36	12.13	12.17	1059371	9.6515	down	down	correct
VKQ.US	Invesco Municipal Trust	20190402	12.05	12.08	12.04	12.04	74231	10.5411	down	down	correct
VLO.US	Valero Energy Corporation	20190402	86.24	86.24	84.42	84.45	2924724	72.7947	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190402	8.7	8.79	8.5101	8.78	113406	8.78	up	up	correct
VLT.US	Invesco High Income Trust II	20190402	14.45	14.49	14.45	14.48	9570	11.4582	up	up	correct
VMC.US	Vulcan Materials Company	20190402	119.93	121.6	119.63	120.57	1656635	117.4887	up	up	correct
VMI.US	Valmont Industries Inc	20190402	133.29	134.045	131.09	131.36	100931	127.1696	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190402	11.94	11.98	11.93	11.97	78530	10.4841	up	up	correct
VNCE.US	Vince Holding Corp	20190402	13.301	13.74	12.93	13.04	37915	13.04	down	down	correct
VNE.US	Veoneer Inc	20190402	24.38	24.74	23.41	23.86	900497	23.86	down	down	correct
VNO.US	Vornado Realty Trust	20190402	67.72	68.68	67.235	68.58	675937	57.9811	up	up	correct
VNTR.US	Venator Materials PLC	20190402	5.7	5.895	5.54	5.79	899514	5.79	up	up	correct
VOC.US	VOC Energy Trust	20190402	5.98	6.23	5.83	5.98	127868	4.4136
VOYA.US	Voya Financial Inc	20190402	51.04	51.31	50.72	50.75	1349607	49.5059	down	down	correct
VPG.US	Vishay Precision Group Inc	20190402	34.57	34.57	33.86	34.43	24135	34.43	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190402	12.5	12.52	12.46	12.46	36029	10.9528	down	down	correct
VRS.US	Verso Corporation	20190402	22.04	22.09	21.45	21.75	263607	16.4265	down	down	correct
VRT.US	Vertiv Holdings Co	20190402	10.01	10.01	9.99	10	31700	9.9908	down	down	correct
VRTV.US	Veritiv Corporation	20190402	27.33	27.43	26.2	26.33	77595	26.33	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190402	19.3	19.4	19.065	19.31	1072175	18.2562	up	up	correct
VST.US	Vistra Corp	20190402	26.07	26.34	25.91	26.32	2903701	24.3652	up	up	correct
VSTO.US	Vista Outdoor Inc	20190402	8	8.06	7.805	7.84	342128	7.84	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190402	10.99	11.07	10.99	11.01	198710	8.8737	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190402	13.12	13.12	13.1097	13.11	21898	11.6295	down	down	correct
VTOL.US	Bristow Group Inc	20190402	11.64	11.83	11.4	11.8	21178	35.4	up	up	correct
VTR.US	Ventas Inc	20190402	63.3	63.65	62.44	63.61	2026464	56.4002	up	up	correct
VVI.US	Viad Corp	20190402	56.71	56.96	56.24	56.52	70046	56.0807	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190402	4.23	4.25	4.23	4.24	231008	3.5006	up	up	correct
VVV.US	Valvoline Inc	20190402	18.95	19.01	18.67	18.77	1226760	17.8337	down	down	correct
VZ.US	Verizon Communications Inc	20190402	59.22	59.23	58.34	58.53	11408146	52.0072	down	up	incorrect
W.US	Wayfair Inc	20190402	149.1	151.66	148.7542	149.39	1573772	149.39	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190402	74.6	75.42	74.185	74.76	1028219	73.4624	up	up	correct
WAL.US	Western Alliance Bancorporation	20190402	42.05	42.65	42.01	42.42	1623323	40.4749	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190402	26	26.3248	25.96	25.96	5713	22.275	down	down	correct
WAT.US	Waters Corporation	20190402	252.31	253.13	250.12	250.63	382218	250.63	down	down	correct
WBK.US	Westpac Banking Corporation	20190402	18.74	18.78	18.6369	18.76	232756	16.4574	up	down	incorrect
WBS.US	Webster Financial Corporation	20190402	52.39	53.31	52.17	52.8	559541	47.5012	up	up	correct
WBT.US	Welbilt Inc	20190402	16.54	16.58	16.36	16.47	963451	16.47	down	down	correct
WCC.US	WESCO International Inc	20190402	54.54	54.74	53.935	54.18	881966	54.18	down	up	incorrect
WCN.US	Waste Connections Inc	20190402	87.81	87.81	86.83	87.3	584101	85.5421	down	down	correct
WD.US	Walker & Dunlop Inc	20190402	51.29	51.64	50.77	50.78	177103	47.8585	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190402	13.19	13.2	13.1238	13.13	26552	11.2038	down	down	correct
WEC.US	WEC Energy Group Inc	20190402	78.34	78.37	77.705	78.25	1116526	72.4334	down	down	correct
WEI.US	Weidai Ltd	20190402	11.3	11.3592	11.2067	11.23	2983	11.23	down	down	correct
WELL.US	Welltower Inc	20190402	77.24	77.7	76.25	77.64	2289627	69.5355	up	up	correct
WES.US	Western Midstream Partners LP	20190402	31.84	32.46	31.79	32.09	651069	24.3575	up	down	incorrect
WEX.US	WEX Inc	20190402	196.89	197.43	195.39	196.96	359053	196.96	up	down	incorrect
WF.US	Woori Financial Group Inc	20190402	37.64	37.77	37.23	37.64	10756	33.957
WFC.US	Wells Fargo & Company	20190402	48.57	48.88	47.96	48.21	35393648	44.3572	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190402	49.26	49.26	49.26	49.26	100	47.7896
WGO.US	Winnebago Industries Inc	20190402	32.09	32.09	31.07	31.11	469100	30.389	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190402	50.85	51.215	50.3	50.37	709300	48.3924	down	down	correct
WHD.US	Cactus Inc	20190402	36.24	36.285	35.83	35.99	372727	35.0476	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190402	35.85	36	35.49	35.58	49919	28.7426	down	down	correct
WHR.US	Whirlpool Corporation	20190402	134.41	135.15	133.4	134.59	563691	123.7166	up	down	incorrect
WIA.US	Western Asset Inflation	20190402	11.06	11.11	11.06	11.0901	47942	8.9963	up	up	correct
WIT.US	Wipro Limited	20190402	4.06	4.08	4.04	4.05	886157	4.0267	down	down	correct
WIW.US	Western Asset Inflation	20190402	10.69	10.73	10.69	10.73	67211	9.3842	up	up	correct
WK.US	Workiva Inc	20190402	50.8	51.61	50.21	51.43	223994	51.43	up	up	correct
WLK.US	Westlake Chemical Corporation	20190402	69.75	71.19	69.02	70.59	1168063	67.5631	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190402	22.88	22.94	22.78	22.78	56863	18.1374	down	down	correct
WM.US	Waste Management Inc	20190402	104.03	104.34	103.48	104	1150690	99.0874	down	down	correct
WMB.US	The Williams Companies Inc	20190402	29.22	29.435	29.1434	29.35	8204938	24.2359	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190402	10.31	10.31	10.2	10.23	289693	8.4214	down	down	correct
WMK.US	Weis Markets Inc	20190402	40.83	41.22	40.46	40.54	151487	37.7013	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190402	26.23	26.23	25.74	25.95	152737	24.5935	down	up	incorrect
WMT.US	Walmart Inc	20190402	97.76	98.31	96.9	96.94	6274042	92.4877	down	down	correct
WNC.US	Wabash National Corporation	20190402	13.93	13.94	13.73	13.78	336534	12.887	down	down	correct
WNS.US	WNS (Holdings) Limited	20190402	53.93	53.93	52.99	53.42	93357	53.42	down	down	correct
WOLF.US	Wolfspeed Inc	20190402	59.45	60.45	58.81	60.38	1670891	60.38	up	up	correct
WOR.US	Worthington Industries Inc	20190402	38.28	38.31	37.53	38.16	383871	35.758	down	down	correct
WOW.US	WideOpenWest Inc	20190402	9.41	9.63	9.41	9.43	681082	9.43	up	down	incorrect
WPC.US	W. P. Carey Inc	20190402	77.86	78.685	77.6	78.57	1175861	68.0311	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190402	23.69	23.82	23.48	23.61	2356989	22.7085	down	down	correct
WPP.US	WPP plc	20190402	54.98	55.129	54.405	54.64	140256	46.4654	down	down	correct
WRB.US	W. R. Berkley Corporation	20190402	84.89	85	83.97	84.55	314100	53.223	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190402	28.77	29.02	28.395	28.99	972148	25.6231	up	up	correct
WRI.US	Weingarten Realty Investors	20190402	29.36	29.575	28.92	29.53	760826	25.6994	up	up	correct
WRK.US	WestRock Company	20190402	39.77	39.92	38.94	38.95	1942897	35.7425	down	up	incorrect
WSM.US	Williams	20190402	57.31	57.78	56.74	57.64	1285710	54.0894	up	down	incorrect
WSO.US	Watsco Inc	20190402	145.17	146.3	144.86	146.22	239797	132.77	up	up	correct
WSR.US	Whitestone REIT	20190402	12.1	12.14	11.97	12.13	261603	10.0832	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190402	111.81	111.81	110.13	111.27	337582	110.2978	down	down	correct
WTI.US	W&T Offshore Inc	20190402	7.07	7.12	6.9548	6.99	2510812	6.99	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190402	925	925.08	918.6	924.28	14872	922.3691	down	down	correct
WTRG.US	Essential Utilities Inc	20190402	36.15	36.355	36.05	36.31	585976	34.2049	up	up	correct
WTS.US	Watts Water Technologies Inc	20190402	82.28	82.88	81.18	81.27	122677	79.354	down	down	correct
WTTR.US	Select Energy Services Inc	20190402	12.11	12.17	11.77	11.82	455872	11.82	down	down	correct
WU.US	The Western Union Company	20190402	18.66	18.98	18.58	18.93	6463419	16.9764	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190402	87.5	88.5	86.1	87.45	808766	85.2578	down	down	correct
WWW.US	Wolverine World Wide Inc	20190402	35.85	35.95	35.32	35.5	413108	34.2239	down	down	correct
WY.US	Weyerhaeuser Company	20190402	26.52	26.73	26.42	26.58	4352278	24.3184	up	up	correct
X.US	United States Steel Corporation	20190402	20.15	20.32	19.88	19.93	7279257	19.5514	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190402	8.7	8.7	8.5817	8.7	5443	6.4575
XHR.US	Xenia Hotels & Resorts Inc	20190402	21.71	21.76	21.38	21.67	1623469	20.2879	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190402	4.95	5.02	4.93	5.01	155547	4.3541	up	up	correct
XOM.US	Exxon Mobil Corporation	20190402	81.75	81.95	81.11	81.38	7646036	68.5031	down	down	correct
XPO.US	XPO Logistics Inc	20190402	55.6641	55.9639	54.7045	55.2842	1661628	32.1794	down	down	correct
XPRO.US	Frank’s International NV	20190402	37.44	37.86	36.9	37.56	196400	37.56	up	up	correct
XYF.US	X Financial	20190402	5.55	5.7255	5.55	5.65	10282	16.6578	up	up	correct
XYL.US	Xylem Inc	20190402	80.56	80.9	79.74	80.04	569310	77.5234	down	down	correct
Y.US	Alleghany Corporation	20190402	622	622.51	611.46	613.06	108885	599.9945	down	up	incorrect
YELP.US	Yelp Inc	20190402	35.06	35.45	34.91	35.36	1071688	35.36	up	up	correct
YETI.US	YETI Holdings Inc	20190402	29.65	30.81	28.93	30.65	1034877	30.65	up	up	correct
YEXT.US	Yext Inc	20190402	21.62	22.08	21.24	22.01	1055755	22.01	up	up	correct
YPF.US	YPF Sociedad Anónima	20190402	14.47	14.48	14.26	14.32	532294	14.2097	down	down	correct
YRD.US	Yiren Digital Ltd	20190402	14.4	14.688	13.56	13.66	374768	13.66	down	down	correct
YUM.US	Yum! Brands Inc	20190402	100.7	100.7	99.49	100.18	959591	95.507	down	down	correct
YUMC.US	Yum China Holdings Inc	20190402	45.6	45.62	45.23	45.42	1594100	44.4523	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190402	127.85	127.85	126.8	127.5	891646	124.994	down	down	correct
ZEN.US	Zendesk Inc	20190402	85.38	86.485	84.55	86.27	886782	86.27	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190402	13.9	13.978	13.205	13.33	120073	13.33	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190402	45.89	46.27	45.6	45.62	37223	45.2072	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190402	18.45	18.52	18.24	18.25	1481932	17.9019	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190402	10.89	11	10.81	10.919	105116	8.3957	up	down	incorrect
ZTS.US	Zoetis Inc	20190402	101.74	102.38	101.57	102.04	1737870	100.4618	up	up	correct
ZUO.US	Zuora Inc	20190402	19.73	20.31	19.6	20.25	1878443	20.25	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190402	25.78	25.88	25.47	25.8	721200	25.3931	up	down	incorrect
ZYME.US	Zymeworks Inc	20190402	16.05	16.29	15.5	15.65	175152	15.65	down	down	correct